Skip to main content

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 36.98 37.18 36.48 36.68 3,621,076 -0.30(-0.81%)
Feb 27, 2006 36.32 37.23 36.19 36.98 3,196,981 +0.66(+1.81%)
Feb 24, 2006 36.70 36.70 36.11 36.32 1,927,737 -0.30(-0.82%)
Feb 23, 2006 36.93 37.03 36.52 36.62 2,338,161 -0.29(-0.78%)
Feb 22, 2006 36.48 37.19 36.42 36.91 2,514,093 +0.58(+1.60%)
Feb 21, 2006 36.55 36.78 36.18 36.32 2,475,494 -0.20(-0.55%)
Feb 17, 2006 37.03 37.18 36.44 36.53 2,397,636 -0.54(-1.47%)
Feb 16, 2006 37.01 37.36 36.83 37.07 3,202,960 +0.12(+0.33%)
Feb 15, 2006 36.61 36.96 36.43 36.95 3,596,577 +0.28(+0.76%)
Feb 14, 2006 35.94 36.78 35.82 36.67 4,174,104 +0.77(+2.14%)
Feb 13, 2006 35.59 35.90 35.57 35.90 2,174,218 +0.27(+0.74%)
Feb 10, 2006 35.19 35.78 35.02 35.64 2,974,418 +0.55(+1.57%)
Feb 09, 2006 35.01 35.46 34.91 35.09 2,810,565 -0.07(-0.20%)
Feb 08, 2006 34.88 35.23 34.73 35.16 2,005,038 +0.25(+0.72%)
Feb 07, 2006 35.36 35.57 34.77 34.91 3,686,609 -0.39(-1.12%)
Feb 06, 2006 35.22 35.43 35.08 35.30 1,954,685 -0.13(-0.36%)
Feb 03, 2006 35.62 36.07 35.29 35.43 3,320,193 -0.54(-1.51%)
Feb 02, 2006 35.66 36.12 35.28 35.97 3,223,683 +0.51(+1.43%)
Feb 01, 2006 35.70 35.84 35.14 35.46 3,383,381 -0.28(-0.78%)
Jan 31, 2006 35.64 35.88 35.31 35.74 2,633,661 +0.15(+0.42%)
Jan 30, 2006 35.82 35.99 35.41 35.59 2,439,553 -0.27(-0.74%)
Jan 27, 2006 35.89 36.45 35.77 35.86 2,433,854 -0.03(-0.08%)
Jan 26, 2006 35.78 36.11 35.71 35.89 3,047,971 +0.11(+0.30%)
Jan 25, 2006 35.45 35.99 35.31 35.78 3,046,289 +0.28(+0.79%)
Jan 24, 2006 35.24 35.75 35.17 35.50 3,459,766 +0.30(+0.85%)
Jan 23, 2006 35.53 35.75 35.07 35.20 4,917,404 -0.40(-1.13%)
Jan 20, 2006 36.22 36.42 35.59 35.60 6,900,766 -0.64(-1.78%)
Jan 19, 2006 36.31 36.42 35.91 36.25 3,072,832 -0.11(-0.30%)
Jan 18, 2006 35.97 36.47 35.91 36.35 3,911,032 +0.10(+0.28%)
Jan 17, 2006 36.40 36.49 36.14 36.25 3,528,496 -0.29(-0.78%)
Jan 13, 2006 36.50 36.60 36.37 36.54 2,667,197 +0.19(+0.53%)
Jan 12, 2006 36.09 36.51 36.05 36.35 3,079,436 +0.03(+0.08%)
Jan 11, 2006 35.82 36.39 35.77 36.32 2,942,551 +0.49(+1.38%)
Jan 10, 2006 35.61 35.92 35.61 35.82 2,139,360 -0.04(-0.10%)
Jan 09, 2006 35.77 36.04 35.54 35.86 4,528,138 +0.14(+0.40%)
Jan 06, 2006 35.86 35.87 35.51 35.72 3,667,724 +0.05(+0.14%)
Jan 05, 2006 36.17 36.17 35.40 35.67 4,984,549 -0.21(-0.60%)
Jan 04, 2006 35.69 35.99 35.52 35.88 3,238,405 +0.11(+0.32%)
Jan 03, 2006 35.64 35.86 34.92 35.77 3,605,249 +0.32(+0.91%)
Dec 30, 2005 35.68 36.11 35.39 35.44 1,927,126 -0.36(-1.00%)
Dec 29, 2005 35.79 36.00 35.74 35.80 1,615,299 -0.10(-0.28%)
Dec 28, 2005 35.73 36.10 35.62 35.90 1,871,976 +0.24(+0.68%)
Dec 27, 2005 35.92 36.10 35.62 35.66 1,835,965 -0.15(-0.42%)
Dec 23, 2005 35.81 36.12 35.74 35.81 2,073,707 +0.10(+0.28%)
Dec 22, 2005 35.75 35.75 35.41 35.71 2,319,234 +0.02(+0.06%)
Dec 21, 2005 35.46 35.80 35.22 35.69 3,397,947 +0.42(+1.20%)
Dec 20, 2005 34.80 35.46 34.68 35.26 3,019,208 +0.40(+1.15%)
Dec 19, 2005 35.09 35.12 34.71 34.86 3,975,235 -0.06(-0.18%)
Dec 16, 2005 35.44 35.69 34.86 34.93 6,864,799 -0.54(-1.54%)
Dec 15, 2005 35.26 35.65 35.11 35.47 4,130,688 +0.21(+0.59%)
Dec 14, 2005 34.76 35.43 34.76 35.26 3,493,930 +0.43(+1.23%)
Dec 13, 2005 34.87 34.96 34.52 34.83 4,059,482 -0.04(-0.12%)
Dec 12, 2005 34.77 35.06 34.75 34.88 2,519,869 +0.09(+0.27%)
Dec 09, 2005 34.68 35.13 34.56 34.78 3,202,991 +0.19(+0.54%)
Dec 08, 2005 34.64 34.98 34.47 34.60 6,308,698 -0.76(-2.15%)
Dec 07, 2005 35.36 35.49 35.06 35.36 3,286,691 +0.19(+0.55%)
Dec 06, 2005 35.54 35.75 35.11 35.16 4,732,210 -0.37(-1.03%)
Dec 05, 2005 35.35 35.57 35.12 35.53 4,025,867 +0.18(+0.51%)
Dec 02, 2005 34.97 35.41 34.85 35.35 3,446,623 +0.39(+1.13%)
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.