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 (%)
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%)
Oct 01, 2002 22.78 23.31 21.83 23.31 10,204,375 +0.58(+2.56%)
Sep 30, 2002 23.21 23.31 22.46 22.73 8,839,803 -1.09(-4.57%)
Sep 27, 2002 24.49 24.87 23.74 23.81 6,414,056 -0.85(-3.44%)
Sep 26, 2002 24.05 24.71 23.87 24.66 8,118,204 +0.83(+3.48%)
Sep 25, 2002 23.30 23.99 23.05 23.83 6,909,991 +0.90(+3.92%)
Sep 24, 2002 22.84 23.37 22.53 22.94 7,487,054 -0.22(-0.94%)
Sep 23, 2002 23.76 23.90 22.84 23.15 7,225,677 -0.88(-3.68%)
Sep 20, 2002 23.91 24.48 23.83 24.04 9,567,243 +0.77(+3.29%)
Sep 19, 2002 23.52 23.89 23.27 23.27 3,836,469 -0.46(-1.95%)
Sep 18, 2002 23.36 24.02 23.27 23.74 3,970,077 +0.27(+1.14%)
Sep 17, 2002 23.89 24.19 23.46 23.47 4,452,574 -0.28(-1.18%)
Sep 16, 2002 23.84 23.99 23.43 23.75 3,153,275 -0.08(-0.35%)
Sep 13, 2002 23.48 24.16 23.20 23.83 4,275,080 +0.34(+1.43%)
Sep 12, 2002 23.85 24.10 23.48 23.50 4,431,012 -0.46(-1.93%)
Sep 11, 2002 24.05 25.04 23.95 23.96 4,447,250 +0.15(+0.62%)
Sep 10, 2002 24.39 24.64 23.33 23.81 8,912,383 -0.53(-2.19%)
Sep 09, 2002 24.00 24.57 23.87 24.35 4,004,832 +0.09(+0.38%)
Sep 06, 2002 23.43 24.43 23.43 24.26 6,489,977 +1.05(+4.54%)
Sep 05, 2002 23.52 23.57 22.82 23.20 8,925,787 -0.53(-2.25%)
Sep 04, 2002 23.26 23.83 23.06 23.74 7,264,563 +0.91(+4.00%)
Sep 03, 2002 23.27 23.51 22.75 22.82 6,217,272 -0.63(-2.69%)
Aug 30, 2002 23.46 23.81 23.27 23.46 5,049,057 -0.06(-0.24%)
Aug 29, 2002 23.13 23.78 22.54 23.51 6,519,604 +0.20(+0.84%)
Aug 28, 2002 22.94 23.43 22.61 23.32 8,450,089 +0.34(+1.50%)
Aug 27, 2002 23.81 23.93 22.94 22.97 11,283,070 -1.46(-5.98%)
Aug 26, 2002 23.98 24.50 23.53 24.43 4,738,396 +0.35(+1.46%)
Aug 23, 2002 24.36 24.53 23.85 24.08 3,456,155 -0.58(-2.36%)
Aug 22, 2002 24.61 24.75 23.87 24.66 6,845,791 +0.12(+0.49%)
Aug 21, 2002 24.93 25.18 24.14 24.54 6,911,740 -0.29(-1.19%)
Aug 20, 2002 25.14 25.27 24.47 24.84 4,998,349 -0.39(-1.53%)
Aug 16, 2002 25.27 25.75 24.96 25.22 7,241,203 -0.39(-1.51%)
Aug 15, 2002 24.50 25.79 24.47 25.61 9,153,883 +1.19(+4.86%)
Aug 14, 2002 22.97 24.51 22.47 24.42 6,115,645 +1.52(+6.65%)
Aug 13, 2002 22.75 24.25 22.47 22.90 9,102,741 -0.01(-0.06%)
Aug 12, 2002 23.38 23.42 22.72 22.91 4,960,175 -1.33(-5.47%)
Aug 07, 2002 23.74 24.25 23.61 24.24 8,796,644 +0.92(+3.94%)
Aug 06, 2002 22.71 23.76 22.68 23.32 5,322,566 +0.96(+4.30%)
Aug 05, 2002 22.57 23.14 22.28 22.36 5,517,541 -0.37(-1.64%)
Aug 02, 2002 23.32 23.36 22.19 22.73 7,047,770 -0.57(-2.44%)
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.