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 (%)
Oct 31, 2002 23.87 24.27 23.62 23.82 6,404,370 +0.13(+0.56%)
Oct 30, 2002 24.17 24.36 23.50 23.69 7,198,646 -0.87(-3.55%)
Oct 29, 2002 24.50 24.92 23.72 24.56 7,430,078 +0.11(+0.43%)
Oct 28, 2002 25.37 25.50 24.40 24.45 5,097,772 -0.81(-3.22%)
Oct 25, 2002 25.39 25.46 24.52 25.27 5,484,475 -0.01(-0.03%)
Oct 24, 2002 25.55 25.98 25.10 25.27 5,327,384 -0.15(-0.58%)
Oct 23, 2002 24.39 25.55 24.39 25.42 7,631,623 +0.98(+3.99%)
Oct 22, 2002 24.12 24.73 23.93 24.45 6,625,864 -0.21(-0.85%)
Oct 21, 2002 24.29 24.69 23.44 24.66 6,796,649 -0.08(-0.34%)
Oct 18, 2002 23.69 24.75 23.56 24.74 4,973,992 +0.78(+3.25%)
Oct 17, 2002 24.86 25.09 23.88 23.96 7,250,230 -0.29(-1.22%)
Oct 16, 2002 24.68 24.82 23.90 24.26 7,419,680 -0.66(-2.65%)
Oct 15, 2002 24.31 25.03 24.05 24.92 7,971,491 +1.35(+5.72%)
Oct 14, 2002 23.50 23.85 23.40 23.57 5,874,922 -0.17(-0.71%)
Oct 11, 2002 22.89 23.80 22.45 23.74 11,286,784 +1.13(+5.00%)
Oct 10, 2002 20.87 22.92 20.18 22.61 23,511,798 +1.23(+5.75%)
Oct 09, 2002 21.90 22.07 21.10 21.38 8,175,750 -0.79(-3.58%)
Oct 08, 2002 20.99 22.63 20.98 22.17 10,840,225 +1.68(+8.22%)
Oct 07, 2002 21.76 22.10 20.23 20.49 13,118,975 -1.47(-6.71%)
Oct 04, 2002 22.11 22.39 21.19 21.96 9,517,958 +0.27(+1.26%)
Oct 03, 2002 22.07 22.58 21.64 21.69 8,793,355 -0.51(-2.31%)
Oct 02, 2002 23.15 23.23 21.92 22.20 8,248,455 -1.11(-4.76%)
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.