Costco Wholesale (NQ: COST )

311.42 USD -5.90 (-1.86%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 40.30 40.30 39.40 39.82 5,190,600 +0.00(+0.00%)
Mar 28, 2002 40.30 40.30 39.40 39.82 5,188,500 -0.28(-0.70%)
Mar 27, 2002 40.17 40.35 39.59 40.10 4,025,000 -0.04(-0.10%)
Mar 26, 2002 39.78 40.26 39.14 40.14 6,305,300 +0.29(+0.73%)
Mar 25, 2002 40.50 40.51 39.75 39.85 5,006,800 -0.65(-1.60%)
Mar 22, 2002 40.90 41.12 40.46 40.50 3,116,700 -0.49(-1.20%)
Mar 21, 2002 41.56 41.66 40.46 40.99 3,225,200 -0.78(-1.87%)
Mar 20, 2002 42.07 42.14 41.59 41.77 3,276,600 -0.49(-1.16%)
Mar 19, 2002 42.32 42.69 42.14 42.26 3,021,300 +0.05(+0.12%)
Mar 18, 2002 42.45 42.50 41.67 42.21 4,531,000 +0.06(+0.14%)
Mar 15, 2002 41.70 42.41 41.38 42.15 5,005,000 +0.83(+2.01%)
Mar 14, 2002 41.78 42.00 41.13 41.32 4,380,200 -0.60(-1.43%)
Mar 13, 2002 41.36 42.55 41.05 41.92 6,102,100 +0.47(+1.13%)
Mar 12, 2002 40.83 41.54 40.25 41.45 5,147,200 +0.68(+1.67%)
Mar 11, 2002 40.20 41.00 39.75 40.77 4,022,200 +0.86(+2.15%)
Mar 08, 2002 40.53 41.14 39.81 39.91 7,193,300 +0.03(+0.08%)
Mar 07, 2002 39.31 40.78 39.05 39.88 10,131,700 +0.96(+2.47%)
Mar 06, 2002 39.09 39.60 38.30 38.92 12,169,900 -0.12(-0.31%)
Mar 05, 2002 41.45 42.50 38.29 39.04 22,944,700 -1.95(-4.76%)
Mar 04, 2002 41.21 41.29 39.75 40.99 11,714,400 +0.09(+0.22%)
Mar 01, 2002 41.32 41.47 39.37 40.90 11,809,100 -0.36(-0.87%)
Feb 28, 2002 42.39 43.15 41.25 41.26 8,106,500 -0.93(-2.20%)
Feb 27, 2002 43.74 43.92 41.90 42.19 5,565,300 -1.28(-2.94%)
Feb 26, 2002 44.50 44.95 42.81 43.47 7,638,200 -0.93(-2.09%)
Feb 25, 2002 45.23 45.55 44.24 44.40 4,329,200 -0.83(-1.84%)
Feb 22, 2002 45.81 45.85 44.06 45.23 4,213,200 -0.68(-1.48%)
Feb 21, 2002 45.88 46.90 45.75 45.91 4,803,900 +0.05(+0.11%)
Feb 20, 2002 45.30 46.09 45.30 45.86 3,014,600 +0.63(+1.39%)
Feb 19, 2002 45.45 46.05 45.06 45.23 5,237,300 -0.66(-1.44%)
Feb 18, 2002 46.36 46.42 45.30 45.89 4,543,700 +0.00(+0.00%)
Feb 15, 2002 46.36 46.42 45.30 45.89 4,542,500 -0.43(-0.93%)
Feb 14, 2002 45.32 46.50 45.30 46.32 3,801,100 +0.87(+1.91%)
Feb 13, 2002 44.43 45.45 44.16 45.45 4,061,200 +1.00(+2.25%)
Feb 12, 2002 44.61 44.97 43.86 44.45 3,505,100 -0.53(-1.18%)
Feb 11, 2002 43.96 45.04 43.84 44.98 4,567,200 +0.90(+2.04%)
Feb 08, 2002 44.01 44.30 43.20 44.08 3,103,700 -0.06(-0.14%)
Feb 07, 2002 44.91 45.81 44.11 44.14 4,834,500 -0.61(-1.36%)
Feb 06, 2002 45.00 45.05 44.65 44.75 4,964,600 -0.32(-0.71%)
Feb 05, 2002 44.84 45.30 44.65 45.07 5,287,800 +0.22(+0.49%)
Feb 04, 2002 45.20 45.88 44.60 44.85 3,588,600 -0.41(-0.91%)
Feb 01, 2002 45.69 45.87 45.00 45.26 2,970,700 -0.74(-1.61%)
Jan 31, 2002 45.65 46.02 45.24 46.00 3,457,800 +0.40(+0.88%)
Jan 30, 2002 43.60 45.71 43.51 45.60 4,511,400 +2.03(+4.66%)
Jan 29, 2002 44.13 44.81 43.37 43.57 2,649,600 -0.43(-0.98%)
Jan 28, 2002 44.33 45.43 43.93 44.00 3,892,700 -0.20(-0.45%)
Jan 25, 2002 44.29 44.50 43.72 44.20 2,202,100 -0.05(-0.11%)
Jan 24, 2002 44.50 45.00 44.15 44.25 3,609,400 -0.41(-0.92%)
Jan 23, 2002 43.50 44.66 43.43 44.66 3,120,900 +1.18(+2.71%)
Jan 22, 2002 43.10 43.98 42.86 43.48 3,139,400 +0.55(+1.28%)
Jan 21, 2002 42.76 43.58 42.50 42.93 2,948,200 +0.00(+0.00%)
Jan 18, 2002 42.76 43.58 42.50 42.93 2,929,600 -0.42(-0.97%)
Jan 17, 2002 42.09 43.51 42.09 43.35 3,389,100 +1.37(+3.26%)
Jan 16, 2002 42.81 42.93 41.98 41.98 2,445,400 -0.86(-2.01%)
Jan 15, 2002 43.20 43.52 42.73 42.84 3,596,900 -0.25(-0.58%)
Jan 14, 2002 43.49 44.05 43.00 43.09 2,951,700 -0.60(-1.37%)
Jan 11, 2002 44.70 44.73 43.30 43.69 3,606,300 -1.01(-2.26%)
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.