Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 24.99 25.42 24.94 25.40 5,478,057 +0.46(+1.84%)
Oct 30, 2003 25.30 25.62 24.45 24.94 5,759,095 -0.36(-1.42%)
Oct 29, 2003 24.89 25.38 24.74 25.30 7,011,951 +0.39(+1.58%)
Oct 28, 2003 24.17 24.90 24.12 24.90 5,636,455 +0.62(+2.54%)
Oct 27, 2003 24.18 24.43 24.12 24.29 3,369,612 +0.13(+0.53%)
Oct 24, 2003 24.20 24.34 23.64 24.16 4,552,368 -0.24(-1.00%)
Oct 23, 2003 24.22 24.54 24.12 24.40 3,998,257 +0.13(+0.53%)
Oct 22, 2003 24.25 24.47 24.00 24.27 4,704,086 -0.02(-0.09%)
Oct 21, 2003 23.99 24.43 23.88 24.30 5,182,036 +0.33(+1.37%)
Oct 20, 2003 23.89 24.00 23.58 23.97 3,671,631 +0.10(+0.42%)
Oct 17, 2003 24.19 24.57 23.86 23.87 3,670,572 -0.43(-1.77%)
Oct 16, 2003 24.25 24.42 24.21 24.30 3,983,229 +0.19(+0.80%)
Oct 15, 2003 24.08 24.30 23.77 24.10 4,980,472 +0.12(+0.51%)
Oct 14, 2003 23.56 24.07 23.54 23.98 4,296,734 +0.09(+0.36%)
Oct 13, 2003 23.64 23.96 23.61 23.89 4,187,098 +0.34(+1.46%)
Oct 10, 2003 23.68 23.87 23.54 23.55 5,167,231 -0.09(-0.36%)
Oct 09, 2003 23.93 24.07 23.51 23.64 7,548,739 +0.04(+0.18%)
Oct 08, 2003 24.47 24.57 23.22 23.59 19,406,456 -0.29(-1.23%)
Oct 07, 2003 23.45 24.02 23.25 23.89 7,271,074 +0.21(+0.91%)
Oct 06, 2003 23.21 23.68 23.07 23.67 5,273,731 +0.56(+2.42%)
Oct 03, 2003 23.29 23.49 23.06 23.11 6,643,273 +0.23(+1.00%)
Oct 02, 2003 23.11 23.19 22.61 22.88 6,187,952 -0.26(-1.11%)
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.