Skip to main content

Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 32.72 33.00 32.42 32.71 3,454,524 +0.01(+0.04%)
Feb 25, 2005 32.59 32.83 32.54 32.69 2,173,382 +0.02(+0.06%)
Feb 24, 2005 32.06 32.78 32.01 32.67 3,404,243 +0.62(+1.95%)
Feb 23, 2005 32.12 32.38 31.94 32.05 4,003,089 +0.18(+0.55%)
Feb 22, 2005 31.96 32.79 31.87 31.87 5,016,785 -0.28(-0.87%)
Feb 18, 2005 32.29 32.39 32.11 32.15 2,888,809 -0.21(-0.65%)
Feb 17, 2005 32.86 33.05 32.29 32.36 3,119,546 -0.59(-1.79%)
Feb 16, 2005 33.00 33.07 32.76 32.95 2,556,741 -0.04(-0.13%)
Feb 15, 2005 32.81 33.01 32.51 33.00 2,967,772 +0.34(+1.05%)
Feb 14, 2005 32.66 32.83 32.40 32.65 2,911,236 +0.05(+0.15%)
Feb 11, 2005 32.28 32.93 32.10 32.60 4,215,085 +0.41(+1.26%)
Feb 10, 2005 32.00 32.50 31.91 32.20 2,800,656 +0.25(+0.77%)
Feb 09, 2005 32.18 32.30 31.89 31.95 3,173,325 -0.26(-0.81%)
Feb 08, 2005 32.63 32.65 32.08 32.21 4,121,463 -0.15(-0.48%)
Feb 07, 2005 32.43 32.72 32.29 32.36 3,669,833 -0.06(-0.17%)
Feb 04, 2005 32.55 32.87 32.24 32.42 5,098,589 -0.13(-0.41%)
Feb 03, 2005 32.65 32.74 32.12 32.55 6,819,733 -0.56(-1.70%)
Feb 02, 2005 32.98 33.12 32.66 33.12 3,224,381 +0.15(+0.45%)
Feb 01, 2005 33.13 33.25 32.92 32.97 3,757,010 -0.22(-0.66%)
Jan 31, 2005 33.49 33.87 33.09 33.19 4,089,994 -0.01(-0.04%)
Jan 28, 2005 33.22 33.32 32.72 33.20 3,772,811 +0.04(+0.13%)
Jan 27, 2005 33.16 33.55 32.95 33.16 3,216,986 -0.09(-0.27%)
Jan 26, 2005 33.14 33.35 33.12 33.25 3,705,639 +0.20(+0.59%)
Jan 25, 2005 32.93 33.16 32.66 33.05 3,058,082 +0.46(+1.42%)
Jan 24, 2005 32.72 33.10 32.53 32.59 3,543,791 -0.06(-0.19%)
Jan 21, 2005 33.49 33.66 32.60 32.65 4,422,349 -0.90(-2.68%)
Jan 20, 2005 34.04 34.15 33.49 33.55 2,665,566 -0.40(-1.18%)
Jan 19, 2005 34.51 34.51 33.93 33.95 2,622,006 -0.55(-1.59%)
Jan 18, 2005 33.80 34.53 33.59 34.50 4,458,769 +0.61(+1.80%)
Jan 14, 2005 33.61 34.04 33.56 33.89 4,323,730 +0.37(+1.11%)
Jan 13, 2005 33.56 33.98 33.37 33.52 4,150,074 +0.15(+0.44%)
Jan 12, 2005 33.18 33.45 33.00 33.37 3,372,581 +0.15(+0.44%)
Jan 11, 2005 33.26 33.39 33.07 33.22 3,429,027 -0.18(-0.55%)
Jan 10, 2005 33.28 33.66 33.19 33.40 2,982,207 +0.06(+0.19%)
Jan 07, 2005 33.58 33.67 33.26 33.34 3,532,844 -0.29(-0.86%)
Jan 06, 2005 34.30 34.32 33.53 33.63 5,372,371 +0.48(+1.44%)
Jan 05, 2005 33.12 33.60 32.94 33.15 3,881,207 +0.13(+0.38%)
Jan 04, 2005 33.83 33.94 33.02 33.02 4,683,342 -0.60(-1.80%)
Jan 03, 2005 33.87 34.39 33.52 33.63 3,231,535 -0.36(-1.05%)
Dec 31, 2004 33.92 34.14 33.88 33.99 1,853,424 -0.03(-0.08%)
Dec 30, 2004 34.23 34.34 33.94 34.01 2,084,034 -0.18(-0.53%)
Dec 29, 2004 33.45 34.31 33.42 34.20 2,781,133 +0.43(+1.27%)
Dec 28, 2004 33.33 33.78 33.30 33.77 1,770,667 +0.45(+1.35%)
Dec 27, 2004 33.54 33.73 33.24 33.32 2,619,180 -0.03(-0.08%)
Dec 23, 2004 33.45 33.76 33.35 33.35 2,034,892 -0.22(-0.65%)
Dec 22, 2004 33.40 33.91 33.35 33.57 3,076,696 -0.11(-0.33%)
Dec 21, 2004 33.54 33.70 33.30 33.68 3,836,611 +0.15(+0.46%)
Dec 20, 2004 33.55 33.84 33.31 33.52 3,183,810 -0.03(-0.08%)
Dec 17, 2004 33.59 33.86 33.40 33.55 5,393,476 -0.11(-0.33%)
Dec 16, 2004 33.98 34.02 33.49 33.66 4,069,642 -0.29(-0.85%)
Dec 15, 2004 33.57 34.05 33.53 33.95 4,280,595 +0.30(+0.90%)
Dec 14, 2004 33.00 33.68 33.00 33.65 4,731,559 +0.60(+1.81%)
Dec 13, 2004 33.38 33.60 32.86 33.05 5,477,516 -0.31(-0.93%)
Dec 10, 2004 33.49 33.70 33.12 33.36 6,146,127 -0.41(-1.21%)
Dec 09, 2004 33.17 34.12 33.03 33.77 11,670,079 -0.56(-1.64%)
Dec 08, 2004 33.74 34.34 33.71 34.33 5,410,711 +0.59(+1.75%)
Dec 07, 2004 33.88 34.23 33.57 33.74 5,651,007 -0.15(-0.46%)
Dec 06, 2004 33.63 34.12 33.33 33.90 5,449,313 +0.25(+0.75%)
Dec 03, 2004 34.19 34.58 33.64 33.64 5,763,819 -0.89(-2.58%)
Dec 02, 2004 34.31 34.98 33.99 34.53 5,532,497 -0.31(-0.88%)
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.