Costco Wholesale (NQ: COST )

729.98 -2.10 (-0.29%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 21.85 22.05 21.67 21.87 4,424,518 +0.09(+0.39%)
Feb 27, 2003 21.60 21.90 21.46 21.78 3,825,742 +0.29(+1.33%)
Feb 26, 2003 21.38 21.64 21.24 21.49 6,055,309 -0.03(-0.13%)
Feb 25, 2003 20.99 21.53 20.78 21.52 5,097,826 +0.39(+1.83%)
Feb 24, 2003 21.49 21.54 21.07 21.14 4,968,441 -0.36(-1.67%)
Feb 21, 2003 21.18 21.50 20.99 21.49 4,688,872 +0.59(+2.85%)
Feb 20, 2003 21.16 21.18 20.71 20.90 3,599,352 -0.14(-0.68%)
Feb 19, 2003 21.23 21.49 20.73 21.04 3,262,140 -0.34(-1.57%)
Feb 18, 2003 20.74 21.41 20.74 21.38 4,602,476 +0.66(+3.18%)
Feb 14, 2003 20.44 20.76 20.01 20.72 4,115,360 +0.44(+2.19%)
Feb 13, 2003 20.64 20.72 20.02 20.28 4,911,215 -0.33(-1.60%)
Feb 12, 2003 20.56 20.86 20.42 20.61 6,071,918 +0.10(+0.49%)
Feb 11, 2003 20.78 20.98 20.39 20.51 4,301,134 -0.04(-0.21%)
Feb 10, 2003 20.49 20.66 20.22 20.55 4,342,169 +0.11(+0.56%)
Feb 07, 2003 21.04 21.29 20.43 20.43 3,863,288 -0.31(-1.49%)
Feb 06, 2003 21.24 21.69 20.54 20.74 8,540,995 +0.18(+0.87%)
Feb 05, 2003 20.73 21.04 20.36 20.56 5,771,693 +0.10(+0.49%)
Feb 04, 2003 20.91 20.92 20.31 20.46 4,563,534 -0.46(-2.19%)
Feb 03, 2003 20.76 21.06 20.72 20.92 3,917,024 +0.24(+1.14%)
Jan 31, 2003 20.71 21.00 20.64 20.68 7,381,687 -0.08(-0.38%)
Jan 30, 2003 21.01 21.49 20.76 20.76 6,188,972 -0.24(-1.16%)
Jan 29, 2003 20.81 21.06 20.32 21.01 7,271,144 +0.08(+0.38%)
Jan 28, 2003 20.71 21.01 20.67 20.93 5,948,953 +0.32(+1.53%)
Jan 27, 2003 20.55 21.18 20.46 20.61 6,114,209 -0.09(-0.45%)
Jan 24, 2003 21.21 21.21 20.56 20.71 6,575,085 -0.51(-2.40%)
Jan 23, 2003 20.92 21.32 20.85 21.21 6,711,729 +0.40(+1.93%)
Jan 22, 2003 20.80 20.99 20.68 20.81 9,589,620 -0.16(-0.79%)
Jan 21, 2003 21.57 21.70 20.91 20.98 5,641,609 -0.57(-2.63%)
Jan 17, 2003 21.62 22.02 21.51 21.54 6,773,421 -0.09(-0.43%)
Jan 16, 2003 21.92 22.20 21.54 21.64 5,200,135 -0.18(-0.82%)
Jan 15, 2003 22.20 22.21 21.71 21.82 6,189,161 -0.39(-1.74%)
Jan 14, 2003 21.91 22.21 21.71 22.20 5,396,656 +0.34(+1.54%)
Jan 13, 2003 22.04 22.17 21.67 21.87 5,967,098 -0.04(-0.20%)
Jan 10, 2003 21.74 21.97 21.49 21.91 7,015,164 +0.02(+0.10%)
Jan 09, 2003 21.49 21.97 21.39 21.89 11,630,481 +0.90(+4.27%)
Jan 08, 2003 20.78 21.27 20.64 20.99 8,598,918 +0.18(+0.86%)
Jan 07, 2003 20.52 21.08 20.31 20.81 7,296,128 +0.33(+1.61%)
Jan 06, 2003 20.43 20.72 20.22 20.48 6,140,868 +0.24(+1.20%)
Jan 03, 2003 20.74 20.76 20.09 20.24 4,711,763 -0.54(-2.62%)
Jan 02, 2003 20.23 20.79 20.13 20.78 7,167,859 +0.68(+3.39%)
Dec 31, 2002 20.08 20.38 19.70 20.10 6,435,510 +0.03(+0.14%)
Dec 30, 2002 19.56 20.28 19.54 20.08 6,242,758 +0.45(+2.30%)
Dec 27, 2002 19.77 19.91 19.60 19.62 3,886,178 -0.19(-0.94%)
Dec 26, 2002 19.50 20.12 19.47 19.81 5,800,725 +0.29(+1.51%)
Dec 24, 2002 19.59 19.72 19.44 19.52 4,513,706 -0.09(-0.48%)
Dec 23, 2002 19.85 20.23 19.41 19.61 7,261,513 -0.37(-1.83%)
Dec 20, 2002 19.85 20.23 19.50 19.98 9,380,676 +0.21(+1.09%)
Dec 19, 2002 19.52 20.20 19.49 19.76 9,773,719 +0.04(+0.22%)
Dec 18, 2002 19.85 20.03 19.53 19.72 19,040,642 -0.14(-0.69%)
Dec 17, 2002 20.49 20.50 19.75 19.85 12,935,644 -0.69(-3.38%)
Dec 16, 2002 20.45 20.76 20.27 20.55 11,389,715 +0.11(+0.56%)
Dec 13, 2002 21.00 21.09 20.22 20.43 10,636,709 -0.75(-3.52%)
Dec 12, 2002 21.00 21.28 20.21 21.18 26,195,520 +0.77(+3.79%)
Dec 11, 2002 20.92 20.96 20.31 20.40 16,337,917 -0.60(-2.87%)
Dec 10, 2002 21.22 21.45 20.83 21.01 9,825,501 -0.12(-0.58%)
Dec 09, 2002 21.76 21.80 21.03 21.13 10,295,589 -0.68(-3.12%)
Dec 06, 2002 21.90 22.21 21.65 21.81 8,738,354 -0.47(-2.12%)
Dec 05, 2002 22.82 22.86 21.96 22.28 11,414,699 -0.82(-3.57%)
Dec 04, 2002 23.46 23.61 23.03 23.11 7,449,800 -0.47(-1.98%)
Dec 03, 2002 23.39 23.66 23.11 23.57 7,748,350 +0.21(+0.92%)
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.