Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.55 25.98 25.32 25.70 4,503,371 +0.41(+1.64%)
Jun 27, 2003 25.59 25.87 25.28 25.28 3,324,256 -0.20(-0.80%)
Jun 26, 2003 25.31 25.72 25.17 25.48 3,479,515 +0.18(+0.72%)
Jun 25, 2003 25.53 25.84 25.30 25.30 4,047,991 -0.15(-0.58%)
Jun 24, 2003 25.44 25.81 25.15 25.45 3,913,671 +0.30(+1.20%)
Jun 23, 2003 25.30 25.34 25.06 25.15 4,636,552 -0.19(-0.75%)
Jun 20, 2003 25.40 25.46 25.05 25.34 4,993,363 +0.36(+1.43%)
Jun 19, 2003 25.37 25.58 24.89 24.98 5,275,394 -0.46(-1.82%)
Jun 18, 2003 25.22 25.48 24.93 25.44 5,516,687 +0.31(+1.23%)
Jun 17, 2003 25.20 25.34 24.82 25.13 6,055,821 +0.09(+0.36%)
Jun 16, 2003 24.61 25.19 24.44 25.04 5,825,638 +0.56(+2.29%)
Jun 13, 2003 25.13 25.20 24.38 24.48 5,285,080 -0.48(-1.91%)
Jun 12, 2003 24.81 25.06 24.54 24.96 6,413,059 +0.19(+0.77%)
Jun 11, 2003 24.71 24.86 24.40 24.77 5,538,195 +0.20(+0.80%)
Jun 10, 2003 24.49 24.85 24.43 24.57 5,368,549 +0.01(+0.06%)
Jun 09, 2003 24.68 24.71 24.39 24.56 6,354,232 -0.22(-0.91%)
Jun 06, 2003 25.95 25.98 24.65 24.78 13,250,304 -1.14(-4.41%)
Jun 05, 2003 25.84 26.53 25.50 25.93 9,415,402 -0.35(-1.34%)
Jun 04, 2003 26.19 26.53 26.03 26.28 8,299,672 +0.05(+0.19%)
Jun 03, 2003 26.05 26.41 25.87 26.23 4,330,022 +0.02(+0.08%)
Jun 02, 2003 26.17 26.66 25.88 26.21 5,341,343 +0.06(+0.21%)
May 30, 2003 25.51 26.16 25.51 26.15 6,985,666 +0.44(+1.69%)
May 29, 2003 25.93 26.39 25.44 25.72 12,851,473 -0.51(-1.93%)
May 28, 2003 26.15 27.39 25.56 26.22 23,750,526 +1.00(+3.98%)
May 27, 2003 24.37 25.27 24.12 25.22 7,518,106 +0.81(+3.31%)
May 23, 2003 24.65 24.67 24.32 24.41 4,463,346 -0.27(-1.08%)
May 22, 2003 24.17 24.75 24.04 24.68 4,514,339 +0.37(+1.53%)
May 21, 2003 24.00 24.31 23.85 24.30 6,033,600 +0.34(+1.41%)
May 20, 2003 23.95 24.17 23.74 23.97 5,901,843 -0.04(-0.18%)
May 19, 2003 24.76 24.76 23.93 24.01 5,681,632 -0.93(-3.72%)
May 16, 2003 24.78 25.01 24.64 24.94 5,153,750 +0.09(+0.37%)
May 15, 2003 25.15 25.29 24.46 24.85 7,032,244 -0.37(-1.45%)
May 14, 2003 25.27 25.60 25.06 25.21 4,535,847 -0.20(-0.80%)
May 13, 2003 25.41 25.69 25.21 25.41 5,911,814 +0.00(+0.00%)
May 12, 2003 25.20 25.45 25.08 25.41 9,659,971 +0.63(+2.55%)
May 09, 2003 24.74 24.82 24.46 24.78 3,113,303 +0.25(+1.00%)
May 08, 2003 24.05 25.03 24.01 24.54 6,359,929 +0.43(+1.78%)
May 07, 2003 24.47 24.54 24.01 24.11 4,132,885 -0.37(-1.52%)
May 06, 2003 24.05 24.64 24.00 24.48 5,635,766 +0.43(+1.78%)
May 05, 2003 24.47 24.51 24.05 24.05 4,445,113 -0.39(-1.61%)
May 02, 2003 24.10 24.71 24.05 24.45 5,109,737 +0.34(+1.43%)
May 01, 2003 24.12 24.23 23.79 24.10 7,395,038 -0.20(-0.81%)
Apr 30, 2003 24.46 24.53 24.22 24.30 6,817,873 -0.16(-0.66%)
Apr 29, 2003 24.06 24.73 24.06 24.46 5,686,332 +0.26(+1.07%)
Apr 28, 2003 23.24 24.22 23.20 24.20 5,941,726 +1.00(+4.30%)
Apr 25, 2003 23.54 23.65 23.06 23.20 5,439,057 -0.35(-1.49%)
Apr 24, 2003 23.59 23.76 23.36 23.55 4,932,969 -0.20(-0.86%)
Apr 23, 2003 23.69 23.84 23.33 23.76 4,916,304 +0.01(+0.06%)
Apr 22, 2003 23.94 23.94 23.53 23.74 7,425,378 -0.17(-0.70%)
Apr 21, 2003 24.16 24.19 23.77 23.91 5,221,837 -0.38(-1.56%)
Apr 17, 2003 23.69 24.45 23.69 24.29 5,093,926 +0.38(+1.59%)
Apr 16, 2003 24.16 24.44 23.78 23.91 4,912,743 -0.44(-1.79%)
Apr 15, 2003 23.65 24.36 23.50 24.35 6,259,652 +0.65(+2.76%)
Apr 14, 2003 23.39 23.72 23.05 23.69 5,370,401 +0.42(+1.81%)
Apr 11, 2003 23.87 23.87 23.14 23.27 6,474,593 -0.45(-1.89%)
Apr 10, 2003 22.73 23.76 22.63 23.72 9,558,981 +0.96(+4.23%)
Apr 09, 2003 23.07 23.17 22.72 22.76 6,892,653 -0.29(-1.28%)
Apr 08, 2003 22.50 23.10 22.47 23.06 8,126,038 +0.47(+2.08%)
Apr 07, 2003 22.66 23.01 22.58 22.59 7,767,375 +0.42(+1.90%)
Apr 04, 2003 22.22 22.40 21.94 22.16 4,201,257 +0.06(+0.29%)
Apr 03, 2003 22.16 22.43 22.01 22.10 5,626,792 -0.10(-0.44%)
Apr 02, 2003 21.98 22.40 21.83 22.20 8,181,732 +0.85(+3.98%)
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.