Costco Wholesale (NQ: COST )

894.26 -3.01 (-0.34%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.47 22.70 22.31 22.64 9,205,303 +0.05(+0.22%)
Aug 28, 2003 22.40 22.61 22.25 22.59 5,477,658 +0.27(+1.23%)
Aug 27, 2003 22.12 22.40 22.11 22.32 4,676,578 +0.12(+0.54%)
Aug 26, 2003 21.90 22.28 21.90 22.20 5,837,318 +0.12(+0.54%)
Aug 25, 2003 21.73 22.25 21.69 22.08 7,630,918 +0.39(+1.81%)
Aug 22, 2003 21.73 21.83 21.63 21.69 7,733,332 +0.11(+0.49%)
Aug 21, 2003 21.66 21.69 21.41 21.58 6,079,608 +0.17(+0.79%)
Aug 20, 2003 21.43 21.69 21.17 21.41 10,740,375 +0.01(+0.03%)
Aug 19, 2003 21.58 21.69 21.36 21.41 10,013,079 -0.10(-0.46%)
Aug 18, 2003 21.78 21.90 21.46 21.50 10,015,927 -0.22(-1.03%)
Aug 15, 2003 21.67 21.83 21.48 21.73 5,504,009 +0.07(+0.32%)
Aug 14, 2003 21.34 21.74 21.29 21.66 10,120,193 +0.39(+1.82%)
Aug 13, 2003 21.27 21.45 21.06 21.27 10,177,311 +0.18(+0.83%)
Aug 12, 2003 21.06 21.31 20.92 21.10 19,128,644 +0.42(+2.04%)
Aug 11, 2003 20.60 20.88 20.50 20.68 11,463,256 +0.16(+0.79%)
Aug 08, 2003 20.56 20.57 20.40 20.51 11,567,950 +0.13(+0.65%)
Aug 07, 2003 20.56 20.75 20.30 20.38 23,054,708 +0.10(+0.48%)
Aug 06, 2003 21.32 21.32 20.24 20.28 36,272,536 -0.82(-3.89%)
Aug 05, 2003 22.47 22.96 21.04 21.10 80,881,208 -4.84(-18.67%)
Aug 04, 2003 25.56 26.19 25.34 25.95 3,092,079 +0.25(+0.98%)
Aug 01, 2003 25.91 26.13 25.62 25.70 3,250,757 -0.27(-1.05%)
Jul 31, 2003 26.10 26.47 25.85 25.97 4,131,034 +0.20(+0.76%)
Jul 30, 2003 25.86 26.05 25.66 25.77 3,804,420 -0.11(-0.43%)
Jul 29, 2003 25.83 25.97 25.45 25.88 3,517,261 -0.01(-0.05%)
Jul 28, 2003 25.59 25.96 25.51 25.90 2,228,610 +0.25(+0.99%)
Jul 25, 2003 25.39 25.80 25.23 25.65 2,853,350 +0.24(+0.94%)
Jul 24, 2003 25.87 25.94 25.27 25.41 3,865,669 -0.41(-1.58%)
Jul 23, 2003 25.76 25.84 25.30 25.81 2,967,017 +0.18(+0.69%)
Jul 22, 2003 25.65 25.79 25.20 25.64 3,580,220 +0.13(+0.49%)
Jul 21, 2003 26.08 26.08 25.34 25.51 2,906,195 -0.19(-0.74%)
Jul 18, 2003 25.93 25.96 25.38 25.70 3,828,634 +0.11(+0.41%)
Jul 17, 2003 25.91 26.10 25.56 25.60 3,078,547 -0.29(-1.14%)
Jul 16, 2003 26.10 26.21 25.46 25.89 2,556,364 -0.18(-0.70%)
Jul 15, 2003 26.30 26.34 25.78 26.07 3,044,362 -0.01(-0.03%)
Jul 14, 2003 26.25 26.47 25.90 26.08 2,916,878 +0.15(+0.57%)
Jul 11, 2003 25.87 26.01 25.60 25.93 3,486,779 +0.48(+1.90%)
Jul 10, 2003 25.96 26.29 25.41 25.45 4,553,367 -0.34(-1.31%)
Jul 09, 2003 26.00 26.03 25.62 25.79 3,069,716 -0.11(-0.43%)
Jul 08, 2003 25.48 26.09 25.45 25.90 4,821,724 -0.08(-0.30%)
Jul 07, 2003 25.45 25.98 25.39 25.98 3,582,784 +0.63(+2.49%)
Jul 03, 2003 25.52 25.81 25.25 25.34 2,300,542 -0.46(-1.77%)
Jul 02, 2003 25.66 25.84 25.36 25.80 4,071,921 +0.17(+0.66%)
Jul 01, 2003 25.54 25.76 25.04 25.63 6,229,597 -0.06(-0.25%)
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%)
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.