Skip to main content

Costco Wholesale (NQ: COST )

731.72 -0.36 (-0.05%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 30.66 30.92 30.45 30.87 3,855,306 +0.34(+1.13%)
Sep 29, 2005 30.35 30.68 30.10 30.53 3,598,954 +0.14(+0.45%)
Sep 28, 2005 31.04 31.07 30.36 30.39 5,459,395 -0.52(-1.67%)
Sep 27, 2005 30.50 31.04 30.47 30.91 3,212,049 +0.27(+0.87%)
Sep 26, 2005 30.92 31.16 30.34 30.64 3,331,967 -0.04(-0.12%)
Sep 23, 2005 30.68 31.12 30.52 30.68 3,330,329 -0.16(-0.53%)
Sep 22, 2005 30.84 30.93 29.49 30.84 6,172,711 +1.12(+3.78%)
Sep 21, 2005 29.62 30.11 29.02 29.72 5,304,968 +0.09(+0.29%)
Sep 20, 2005 30.41 30.43 29.52 29.63 4,809,263 -0.64(-2.11%)
Sep 19, 2005 30.78 30.99 30.13 30.27 4,168,058 -0.67(-2.18%)
Sep 16, 2005 30.74 31.01 30.65 30.94 6,928,519 +0.18(+0.58%)
Sep 15, 2005 31.09 31.14 30.74 30.76 3,585,815 -0.16(-0.51%)
Sep 14, 2005 31.28 31.47 30.87 30.92 2,860,164 -0.27(-0.85%)
Sep 13, 2005 31.35 31.52 31.04 31.19 3,659,662 -0.28(-0.89%)
Sep 12, 2005 30.87 31.52 30.78 31.47 2,911,091 +0.63(+2.04%)
Sep 09, 2005 30.89 31.06 30.74 30.84 1,937,745 +0.00(+0.00%)
Sep 08, 2005 30.88 31.01 30.69 30.84 2,772,842 -0.19(-0.62%)
Sep 07, 2005 30.93 31.17 30.84 31.03 3,360,289 +0.08(+0.25%)
Sep 06, 2005 30.93 31.19 30.70 30.95 5,539,118 +0.03(+0.09%)
Sep 02, 2005 30.99 31.17 30.74 30.92 2,673,213 -0.01(-0.05%)
Sep 01, 2005 31.35 31.65 30.76 30.94 6,729,942 -0.16(-0.51%)
Aug 31, 2005 30.85 31.15 30.53 31.09 6,181,423 +0.26(+0.84%)
Aug 30, 2005 30.88 31.00 30.46 30.84 6,700,102 -0.27(-0.85%)
Aug 29, 2005 30.45 31.35 30.37 31.10 3,231,135 +0.21(+0.67%)
Aug 26, 2005 30.99 31.20 30.82 30.89 2,918,396 -0.21(-0.67%)
Aug 25, 2005 31.26 31.36 31.02 31.10 3,468,600 +0.06(+0.18%)
Aug 24, 2005 31.11 31.57 31.02 31.04 3,782,522 -0.23(-0.73%)
Aug 23, 2005 31.75 31.78 31.14 31.27 4,640,694 -0.42(-1.31%)
Aug 22, 2005 31.71 31.85 31.37 31.69 3,812,640 -0.02(-0.07%)
Aug 19, 2005 31.52 31.93 31.45 31.71 5,759,057 +0.20(+0.64%)
Aug 18, 2005 31.13 31.71 30.97 31.51 4,701,254 +0.23(+0.73%)
Aug 17, 2005 30.61 31.65 30.54 31.28 5,806,260 +0.67(+2.18%)
Aug 16, 2005 30.73 30.73 30.31 30.61 4,745,474 -0.19(-0.60%)
Aug 15, 2005 30.66 30.99 30.56 30.80 3,071,502 +0.12(+0.40%)
Aug 12, 2005 30.60 30.87 30.41 30.68 4,246,591 +0.02(+0.07%)
Aug 11, 2005 30.47 30.84 30.46 30.66 8,641,044 +0.23(+0.75%)
Aug 10, 2005 30.93 31.18 30.38 30.43 7,375,635 -0.52(-1.69%)
Aug 09, 2005 31.07 31.19 30.75 30.95 6,391,230 -0.07(-0.23%)
Aug 08, 2005 31.40 31.54 30.91 31.02 5,363,716 -0.27(-0.85%)
Aug 05, 2005 31.45 31.74 31.21 31.29 3,906,052 -0.42(-1.31%)
Aug 04, 2005 31.72 31.96 31.42 31.70 6,316,963 -0.14(-0.45%)
Aug 03, 2005 32.35 32.51 31.68 31.85 8,614,499 -0.67(-2.05%)
Aug 02, 2005 32.87 32.87 32.44 32.51 2,057,461 -0.19(-0.59%)
Aug 01, 2005 32.90 33.00 32.54 32.71 3,044,490 -0.23(-0.70%)
Jul 29, 2005 33.24 33.32 32.79 32.94 3,059,005 -0.40(-1.20%)
Jul 28, 2005 33.01 33.42 32.91 33.34 2,814,158 +0.31(+0.93%)
Jul 27, 2005 32.99 33.07 32.70 33.03 1,928,554 +0.07(+0.22%)
Jul 26, 2005 32.89 33.10 32.86 32.96 1,677,947 +0.06(+0.17%)
Jul 25, 2005 32.78 33.16 32.78 32.90 1,840,446 -0.02(-0.07%)
Jul 22, 2005 32.62 32.98 32.53 32.92 2,277,913 +0.34(+1.06%)
Jul 21, 2005 32.96 33.09 32.56 32.58 3,375,762 -0.44(-1.35%)
Jul 20, 2005 33.00 33.39 32.64 33.02 3,427,068 -0.19(-0.56%)
Jul 19, 2005 33.22 33.42 33.01 33.21 2,819,379 -0.04(-0.11%)
Jul 18, 2005 33.16 33.53 33.16 33.24 1,758,083 -0.04(-0.11%)
Jul 15, 2005 33.09 33.32 32.88 33.28 3,016,236 +0.35(+1.07%)
Jul 14, 2005 32.89 33.11 32.69 32.93 1,656,507 +0.12(+0.37%)
Jul 13, 2005 33.00 33.17 32.63 32.81 3,176,834 -0.28(-0.84%)
Jul 12, 2005 32.74 33.17 32.49 33.09 3,475,547 +0.39(+1.18%)
Jul 11, 2005 32.44 32.74 32.38 32.70 3,148,756 +0.06(+0.20%)
Jul 08, 2005 32.27 32.79 32.10 32.63 3,634,242 +0.33(+1.02%)
Jul 07, 2005 32.18 32.45 31.90 32.31 4,557,947 -0.19(-0.60%)
Jul 06, 2005 32.46 32.61 32.18 32.50 3,553,586 +0.03(+0.09%)
Jul 05, 2005 32.34 32.71 32.11 32.47 3,387,338 +0.28(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.