Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 20.29 20.58 20.23 20.27 7,533,204 -0.08(-0.38%)
Jan 30, 2003 20.58 21.06 20.34 20.35 6,316,008 -0.24(-1.16%)
Jan 29, 2003 20.39 20.64 19.91 20.58 7,420,392 +0.08(+0.38%)
Jan 28, 2003 20.29 20.59 20.25 20.51 6,071,062 +0.31(+1.53%)
Jan 27, 2003 20.13 20.75 20.05 20.20 6,239,710 -0.09(-0.45%)
Jan 24, 2003 20.78 20.79 20.15 20.29 6,710,046 -0.50(-2.40%)
Jan 23, 2003 20.50 20.89 20.43 20.79 6,849,494 +0.39(+1.93%)
Jan 22, 2003 20.38 20.57 20.27 20.39 9,786,457 -0.16(-0.79%)
Jan 21, 2003 21.13 21.27 20.49 20.56 5,757,410 -0.55(-2.63%)
Jan 17, 2003 21.19 21.57 21.08 21.11 6,912,452 -0.09(-0.43%)
Jan 16, 2003 21.48 21.75 21.10 21.20 5,306,873 -0.18(-0.82%)
Jan 15, 2003 21.75 21.76 21.27 21.38 6,316,200 -0.38(-1.74%)
Jan 14, 2003 21.47 21.76 21.27 21.76 5,507,428 +0.33(+1.54%)
Jan 13, 2003 21.60 21.72 21.23 21.43 6,089,579 -0.04(-0.20%)
Jan 10, 2003 21.30 21.53 21.06 21.47 7,159,158 +0.02(+0.10%)
Jan 09, 2003 21.06 21.53 20.96 21.45 11,869,209 +0.88(+4.27%)
Jan 08, 2003 20.36 20.84 20.23 20.57 8,775,421 +0.18(+0.86%)
Jan 07, 2003 20.11 20.65 19.90 20.39 7,445,889 +0.32(+1.61%)
Jan 06, 2003 20.02 20.30 19.81 20.07 6,266,916 +0.24(+1.20%)
Jan 03, 2003 20.32 20.35 19.69 19.83 4,808,477 -0.53(-2.62%)
Jan 02, 2003 19.83 20.37 19.73 20.37 7,314,987 +0.67(+3.39%)
Dec 31, 2002 19.68 19.97 19.31 19.70 6,567,606 +0.03(+0.14%)
Dec 30, 2002 19.17 19.87 19.14 19.67 6,370,897 +0.44(+2.30%)
Dec 27, 2002 19.37 19.51 19.20 19.23 3,965,946 -0.18(-0.94%)
Dec 26, 2002 19.11 19.71 19.07 19.41 5,919,791 +0.29(+1.50%)
Dec 24, 2002 19.19 19.33 19.05 19.12 4,606,355 -0.09(-0.48%)
Dec 23, 2002 19.45 19.82 19.02 19.22 7,410,564 -0.36(-1.83%)
Dec 20, 2002 19.45 19.82 19.11 19.57 9,573,225 +0.21(+1.09%)
Dec 19, 2002 19.13 19.80 19.10 19.36 9,974,335 +0.04(+0.22%)
Dec 18, 2002 19.45 19.63 19.14 19.32 19,431,472 -0.13(-0.69%)
Dec 17, 2002 20.08 20.09 19.36 19.45 13,201,162 -0.68(-3.38%)
Dec 16, 2002 20.04 20.35 19.86 20.13 11,623,501 +0.11(+0.56%)
Dec 13, 2002 20.58 20.67 19.81 20.02 10,855,039 -0.73(-3.52%)
Dec 12, 2002 20.58 20.85 19.80 20.75 26,733,212 +0.76(+3.79%)
Dec 11, 2002 20.50 20.54 19.90 19.99 16,673,271 -0.59(-2.87%)
Dec 10, 2002 20.79 21.02 20.42 20.58 10,027,180 -0.12(-0.58%)
Dec 09, 2002 21.32 21.36 20.61 20.70 10,506,917 -0.67(-3.12%)
Dec 06, 2002 21.45 21.76 21.22 21.37 8,917,718 -0.46(-2.12%)
Dec 05, 2002 22.36 22.40 21.52 21.83 11,648,998 -0.81(-3.57%)
Dec 04, 2002 22.99 23.13 22.57 22.64 7,602,715 -0.46(-1.98%)
Dec 03, 2002 22.92 23.19 22.64 23.10 7,907,393 +0.21(+0.92%)
Dec 02, 2002 23.19 24.17 22.68 22.89 8,726,849 +0.21(+0.93%)
Nov 29, 2002 22.61 22.88 22.47 22.68 3,224,121 +0.20(+0.87%)
Nov 27, 2002 22.06 22.58 22.02 22.48 7,902,123 +0.65(+2.96%)
Nov 26, 2002 22.36 22.49 21.80 21.83 8,722,860 -0.61(-2.72%)
Nov 25, 2002 22.16 22.61 21.80 22.44 8,746,078 +0.28(+1.27%)
Nov 22, 2002 22.47 22.99 22.11 22.16 8,162,503 -0.27(-1.22%)
Nov 21, 2002 22.54 22.66 21.96 22.44 9,714,098 -0.03(-0.13%)
Nov 20, 2002 22.42 22.77 22.39 22.47 8,254,234 +0.03(+0.13%)
Nov 19, 2002 22.50 22.75 22.22 22.44 7,946,564 -0.42(-1.84%)
Nov 18, 2002 23.66 23.73 22.85 22.86 5,654,853 -0.76(-3.21%)
Nov 15, 2002 23.48 23.75 23.10 23.62 5,491,475 +0.14(+0.60%)
Nov 14, 2002 22.82 23.52 22.61 23.48 6,844,366 +1.05(+4.66%)
Nov 13, 2002 22.67 22.81 22.00 22.43 9,070,556 -0.25(-1.11%)
Nov 12, 2002 22.21 23.11 22.10 22.68 4,378,594 +0.53(+2.41%)
Nov 11, 2002 22.57 22.57 22.15 22.15 4,268,488 -0.43(-1.90%)
Nov 08, 2002 22.49 22.89 22.40 22.58 6,903,194 +0.06(+0.28%)
Nov 07, 2002 22.56 23.16 22.35 22.51 14,726,691 -1.15(-4.87%)
Nov 06, 2002 24.06 24.08 23.05 23.67 8,611,473 -0.06(-0.24%)
Nov 05, 2002 23.52 24.14 23.10 23.72 9,781,044 -0.04(-0.18%)
Nov 04, 2002 24.42 24.42 23.69 23.76 5,321,117 -0.48(-2.00%)
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.