Costco Wholesale (NQ: COST )

897.71 +0.44 (+0.05%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 24.46 24.53 24.22 24.30 6,817,873 -0.16(-0.66%)
Apr 29, 2003 24.06 24.73 24.06 24.46 5,686,332 +0.26(+1.07%)
Apr 28, 2003 23.24 24.22 23.20 24.20 5,941,726 +1.00(+4.30%)
Apr 25, 2003 23.54 23.65 23.06 23.20 5,439,057 -0.35(-1.49%)
Apr 24, 2003 23.59 23.76 23.36 23.55 4,932,969 -0.20(-0.86%)
Apr 23, 2003 23.69 23.84 23.33 23.76 4,916,304 +0.01(+0.06%)
Apr 22, 2003 23.94 23.94 23.53 23.74 7,425,378 -0.17(-0.70%)
Apr 21, 2003 24.16 24.19 23.77 23.91 5,221,837 -0.38(-1.56%)
Apr 17, 2003 23.69 24.45 23.69 24.29 5,093,926 +0.38(+1.59%)
Apr 16, 2003 24.16 24.44 23.78 23.91 4,912,743 -0.44(-1.79%)
Apr 15, 2003 23.65 24.36 23.50 24.35 6,259,652 +0.65(+2.76%)
Apr 14, 2003 23.39 23.72 23.05 23.69 5,370,401 +0.42(+1.81%)
Apr 11, 2003 23.87 23.87 23.14 23.27 6,474,593 -0.45(-1.89%)
Apr 10, 2003 22.73 23.76 22.63 23.72 9,558,981 +0.96(+4.23%)
Apr 09, 2003 23.07 23.17 22.72 22.76 6,892,653 -0.29(-1.28%)
Apr 08, 2003 22.50 23.10 22.47 23.06 8,126,038 +0.47(+2.08%)
Apr 07, 2003 22.66 23.01 22.58 22.59 7,767,375 +0.42(+1.90%)
Apr 04, 2003 22.22 22.40 21.94 22.16 4,201,257 +0.06(+0.29%)
Apr 03, 2003 22.16 22.43 22.01 22.10 5,626,792 -0.10(-0.44%)
Apr 02, 2003 21.98 22.40 21.83 22.20 8,181,732 +0.85(+3.98%)
Apr 01, 2003 21.18 21.43 20.89 21.35 6,039,013 +0.27(+1.27%)
Mar 31, 2003 21.03 21.50 20.82 21.08 5,377,581 -0.28(-1.31%)
Mar 28, 2003 21.31 21.67 21.21 21.36 3,456,343 +0.02(+0.10%)
Mar 27, 2003 21.83 21.88 21.34 21.34 4,348,270 -0.58(-2.63%)
Mar 26, 2003 21.67 22.11 21.64 21.92 4,249,246 +0.17(+0.77%)
Mar 25, 2003 21.27 21.97 21.26 21.75 5,154,594 +0.62(+2.92%)
Mar 24, 2003 21.90 21.93 20.98 21.13 6,293,443 -0.79(-3.62%)
Mar 21, 2003 21.87 22.04 21.31 21.93 8,387,872 +0.32(+1.50%)
Mar 20, 2003 21.66 21.83 21.12 21.60 6,488,790 -0.22(-1.00%)
Mar 19, 2003 21.84 21.93 21.28 21.82 6,131,321 +0.06(+0.29%)
Mar 18, 2003 21.51 21.81 21.41 21.76 6,130,029 +0.06(+0.29%)
Mar 17, 2003 20.64 21.71 20.61 21.69 7,965,702 +0.92(+4.43%)
Mar 14, 2003 21.02 21.06 20.61 20.77 6,053,224 -0.28(-1.33%)
Mar 13, 2003 20.66 21.06 20.36 21.05 8,029,037 +1.00(+4.97%)
Mar 12, 2003 19.63 20.11 19.60 20.06 5,476,940 +0.34(+1.74%)
Mar 11, 2003 20.04 20.21 19.66 19.71 5,183,948 -0.20(-1.02%)
Mar 10, 2003 20.17 20.33 19.78 19.92 4,976,983 -0.55(-2.68%)
Mar 07, 2003 19.91 20.54 19.85 20.46 6,999,626 +0.28(+1.39%)
Mar 06, 2003 19.73 20.32 19.45 20.18 13,290,187 +0.00(+0.00%)
Mar 05, 2003 19.52 20.25 18.96 20.18 30,158,316 -0.39(-1.88%)
Mar 04, 2003 20.93 21.24 20.46 20.57 8,775,705 -0.86(-4.03%)
Mar 03, 2003 21.54 21.68 21.28 21.43 4,518,612 +0.01(+0.03%)
Feb 28, 2003 21.41 21.60 21.24 21.43 4,515,336 +0.08(+0.39%)
Feb 27, 2003 21.17 21.46 21.03 21.34 3,904,270 +0.28(+1.33%)
Feb 26, 2003 20.95 21.20 20.82 21.06 6,179,601 -0.03(-0.13%)
Feb 25, 2003 20.57 21.10 20.37 21.09 5,202,465 +0.38(+1.83%)
Feb 24, 2003 21.05 21.10 20.65 20.71 5,070,423 -0.35(-1.67%)
Feb 21, 2003 20.75 21.07 20.56 21.06 4,785,117 +0.58(+2.85%)
Feb 20, 2003 20.73 20.75 20.30 20.48 3,673,233 -0.14(-0.68%)
Feb 19, 2003 20.80 21.06 20.32 20.62 3,329,099 -0.33(-1.57%)
Feb 18, 2003 20.32 20.98 20.32 20.95 4,696,946 +0.65(+3.18%)
Feb 14, 2003 20.03 20.34 19.61 20.30 4,199,832 +0.44(+2.19%)
Feb 13, 2003 20.23 20.30 19.62 19.87 5,012,023 -0.32(-1.60%)
Feb 12, 2003 20.14 20.44 20.01 20.19 6,196,551 +0.10(+0.49%)
Feb 11, 2003 20.36 20.56 19.98 20.09 4,389,419 -0.04(-0.21%)
Feb 10, 2003 20.08 20.24 19.81 20.13 4,431,297 +0.11(+0.56%)
Feb 07, 2003 20.62 20.86 20.02 20.02 3,942,586 -0.30(-1.49%)
Feb 06, 2003 20.81 21.26 20.13 20.32 8,716,308 +0.18(+0.87%)
Feb 05, 2003 20.32 20.62 19.95 20.15 5,890,163 +0.10(+0.49%)
Feb 04, 2003 20.49 20.50 19.90 20.05 4,657,206 -0.45(-2.19%)
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.