Costco Wholesale (NQ:COST)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	1005	1011	998.05	1008	1,176,658	+0.38(+0.04%)
May 08, 2025	1014	1017	991.40	1008	1,882,039	+0.56(+0.06%)
May 07, 2025	1011	1014	1001	1007	1,316,374	-3.35(-0.33%)
May 06, 2025	1008	1016	1004	1010	1,380,997	-4.39(-0.43%)
May 05, 2025	1008	1018	1002	1015	1,951,775	+6.59(+0.65%)
May 02, 2025	1008	1018	1005	1008	1,547,713	+9.26(+0.93%)
May 01, 2025	990.10	1006	985.00	999.04	1,829,465	+4.54(+0.46%)
Apr 30, 2025	990.00	997.76	976.55	994.50	2,210,454	+2.80(+0.28%)
Apr 29, 2025	978.00	993.21	971.06	991.70	1,522,840	+13.16(+1.34%)
Apr 28, 2025	978.50	985.30	968.77	978.54	1,615,974	+1.38(+0.14%)
Apr 25, 2025	973.97	978.32	962.88	977.16	1,780,891	+1.68(+0.17%)
Apr 24, 2025	973.60	978.00	960.71	975.48	2,467,730	+0.42(+0.04%)
Apr 23, 2025	994.52	995.75	969.00	975.06	2,108,287	-4.17(-0.43%)
Apr 22, 2025	969.75	987.45	966.78	979.23	2,228,790	+21.46(+2.24%)
Apr 21, 2025	993.00	996.99	942.97	957.77	2,840,553	-36.73(-3.69%)
Apr 17, 2025	973.28	999.92	971.99	994.50	2,711,127	+26.75(+2.76%)
Apr 16, 2025	972.13	978.65	959.24	967.75	2,531,189	-9.17(-0.94%)
Apr 15, 2025	985.35	994.00	974.25	976.92	1,786,805	-2.40(-0.25%)
Apr 14, 2025	970.00	987.13	965.00	979.32	2,219,160	+15.91(+1.65%)
Apr 11, 2025	963.96	970.21	943.16	963.41	2,721,826	-0.90(-0.09%)
Apr 10, 2025	966.50	993.41	942.89	964.31	4,206,170	-0.88(-0.09%)
Apr 09, 2025	908.00	967.46	897.67	965.19	5,081,561	+56.44(+6.21%)
Apr 08, 2025	932.05	942.99	899.57	908.75	3,543,775	+0.62(+0.07%)
Apr 07, 2025	887.75	926.25	871.71	908.13	4,625,649	-10.46(-1.14%)
Apr 04, 2025	955.00	964.52	915.40	918.59	5,167,700	-48.49(-5.01%)
Apr 03, 2025	931.08	981.35	928.00	967.08	3,095,430	+2.00(+0.21%)
Apr 02, 2025	950.84	970.89	950.00	965.08	1,716,228	+10.68(+1.12%)
Apr 01, 2025	942.42	957.72	938.75	954.40	2,041,106	+8.62(+0.91%)
Mar 31, 2025	922.36	995.00	922.04	945.78	3,101,445	+16.12(+1.73%)
Mar 28, 2025	937.50	938.75	926.00	929.66	2,100,489	-9.09(-0.97%)
Mar 27, 2025	929.56	942.90	928.00	938.75	1,546,106	+9.00(+0.97%)
Mar 26, 2025	934.33	939.41	923.45	929.75	1,645,531	-0.51(-0.05%)
Mar 25, 2025	926.63	932.29	922.49	930.26	1,622,262	+4.22(+0.46%)
Mar 24, 2025	920.00	928.65	920.00	926.04	2,213,634	+16.78(+1.85%)
Mar 21, 2025	888.75	909.77	883.96	909.26	3,447,632	+13.86(+1.55%)
Mar 20, 2025	901.50	907.48	894.10	895.40	1,890,403	-8.65(-0.96%)
Mar 19, 2025	902.86	910.16	896.00	904.05	1,907,903	+6.00(+0.67%)
Mar 18, 2025	913.00	917.56	896.84	898.05	2,181,087	-18.56(-2.02%)
Mar 17, 2025	901.63	923.39	898.00	916.61	2,255,315	+12.69(+1.40%)
Mar 14, 2025	891.81	906.95	881.56	903.92	3,186,409	+13.30(+1.49%)
Mar 13, 2025	922.00	923.50	887.47	890.62	3,451,756	-36.46(-3.93%)
Mar 12, 2025	938.00	944.38	923.25	927.08	2,328,975	-3.41(-0.37%)
Mar 11, 2025	931.00	938.00	921.20	930.49	3,204,251	-3.92(-0.42%)
Mar 10, 2025	955.47	959.66	924.03	934.41	4,456,934	-29.90(-3.10%)
Mar 07, 2025	995.15	1002	942.78	964.31	5,510,892	-62.31(-6.07%)
Mar 06, 2025	1033	1046	1019	1027	2,596,557	-21.13(-2.02%)
Mar 05, 2025	1033	1051	1028	1048	1,896,495	+10.88(+1.05%)
Mar 04, 2025	1046	1048	1029	1037	2,534,487	-9.98(-0.95%)