Costco Wholesale (NQ: COST )

369.55 USD UNCHANGED
Streaming Delayed Price Updated: 6:01 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 34.84 34.94 34.50 34.61 4,786,500 -0.23(-0.66%)
Apr 29, 2003 34.27 35.22 34.27 34.84 3,992,100 +0.37(+1.07%)
Apr 28, 2003 33.10 34.50 33.05 34.47 4,171,400 +1.42(+4.30%)
Apr 25, 2003 33.53 33.68 32.84 33.05 3,818,500 -0.50(-1.49%)
Apr 24, 2003 33.60 33.84 33.28 33.55 3,463,200 -0.29(-0.86%)
Apr 23, 2003 33.74 33.96 33.23 33.84 3,451,500 +0.02(+0.06%)
Apr 22, 2003 34.10 34.10 33.52 33.82 5,213,000 -0.24(-0.70%)
Apr 21, 2003 34.41 34.45 33.86 34.06 3,666,000 -0.54(-1.56%)
Apr 17, 2003 33.75 34.83 33.75 34.60 3,576,200 +0.54(+1.59%)
Apr 16, 2003 34.42 34.81 33.87 34.06 3,449,000 -0.62(-1.79%)
Apr 15, 2003 33.69 34.70 33.48 34.68 4,394,600 +0.93(+2.76%)
Apr 14, 2003 33.31 33.79 32.83 33.75 3,770,300 +0.60(+1.81%)
Apr 11, 2003 34.00 34.00 32.96 33.15 4,545,500 -0.64(-1.89%)
Apr 10, 2003 32.38 33.84 32.23 33.79 6,710,900 +1.37(+4.23%)
Apr 09, 2003 32.86 33.00 32.36 32.42 4,839,000 -0.42(-1.28%)
Apr 08, 2003 32.05 32.90 32.00 32.84 5,704,900 +0.67(+2.08%)
Apr 07, 2003 32.28 32.78 32.16 32.17 5,453,100 +0.60(+1.90%)
Apr 04, 2003 31.65 31.91 31.25 31.57 2,949,500 +0.09(+0.29%)
Apr 03, 2003 31.56 31.95 31.35 31.48 3,950,300 -0.14(-0.44%)
Apr 02, 2003 31.31 31.91 31.10 31.62 5,744,000 +1.21(+3.98%)
Apr 01, 2003 30.17 30.52 29.76 30.41 4,239,700 +0.38(+1.27%)
Mar 31, 2003 29.96 30.63 29.65 30.03 3,775,341 -0.40(-1.31%)
Mar 28, 2003 30.36 30.87 30.21 30.43 2,426,532 +0.03(+0.10%)
Mar 27, 2003 31.10 31.17 30.40 30.40 3,052,711 -0.82(-2.63%)
Mar 26, 2003 30.87 31.49 30.83 31.22 2,983,191 +0.24(+0.77%)
Mar 25, 2003 30.30 31.30 30.28 30.98 3,618,792 +0.88(+2.92%)
Mar 24, 2003 31.20 31.23 29.88 30.10 4,418,323 -1.13(-3.62%)
Mar 21, 2003 31.15 31.39 30.35 31.23 5,888,721 +0.46(+1.49%)
Mar 20, 2003 30.85 31.09 30.09 30.77 4,555,467 -0.31(-1.00%)
Mar 19, 2003 31.11 31.23 30.31 31.08 4,304,505 +0.09(+0.29%)
Mar 18, 2003 30.64 31.07 30.49 30.99 4,303,598 +0.09(+0.29%)
Mar 17, 2003 29.40 30.92 29.35 30.90 5,592,336 +1.31(+4.43%)
Mar 14, 2003 29.94 30.00 29.36 29.59 4,249,677 -0.40(-1.33%)
Mar 13, 2003 29.43 30.00 29.00 29.99 5,636,800 +1.42(+4.97%)
Mar 12, 2003 27.96 28.64 27.92 28.57 3,845,096 +0.49(+1.75%)
Mar 11, 2003 28.54 28.78 28.01 28.08 3,639,400 -0.29(-1.02%)
Mar 10, 2003 28.73 28.96 28.17 28.37 3,494,100 -0.78(-2.68%)
Mar 07, 2003 28.36 29.25 28.27 29.15 4,914,100 +0.40(+1.39%)
Mar 06, 2003 28.11 28.94 27.71 28.75 9,330,400 +0.00(+0.00%)
Mar 05, 2003 27.80 28.85 27.00 28.75 21,172,700 -0.55(-1.88%)
Mar 04, 2003 29.81 30.25 29.15 29.30 6,161,000 -1.23(-4.03%)
Mar 03, 2003 30.68 30.88 30.31 30.53 3,172,300 +0.01(+0.03%)
Feb 28, 2003 30.50 30.77 30.25 30.52 3,170,000 +0.12(+0.39%)
Feb 27, 2003 30.15 30.57 29.95 30.40 2,741,000 +0.40(+1.33%)
Feb 26, 2003 29.84 30.20 29.65 30.00 4,338,400 -0.04(-0.13%)
Feb 25, 2003 29.30 30.05 29.01 30.04 3,652,400 +0.54(+1.83%)
Feb 24, 2003 29.99 30.06 29.41 29.50 3,559,700 -0.50(-1.67%)
Feb 21, 2003 29.56 30.01 29.29 30.00 3,359,400 +0.83(+2.85%)
Feb 20, 2003 29.53 29.56 28.91 29.17 2,578,800 -0.20(-0.68%)
Feb 19, 2003 29.63 30.00 28.94 29.37 2,337,200 -0.47(-1.58%)
Feb 18, 2003 28.95 29.88 28.95 29.84 3,297,500 +0.92(+3.18%)
Feb 14, 2003 28.53 28.97 27.93 28.92 2,948,500 +0.62(+2.19%)
Feb 13, 2003 28.81 28.92 27.94 28.30 3,518,700 -0.46(-1.60%)
Feb 12, 2003 28.69 29.12 28.50 28.76 4,350,300 +0.14(+0.49%)
Feb 11, 2003 29.00 29.28 28.46 28.62 3,081,600 -0.06(-0.21%)
Feb 10, 2003 28.60 28.83 28.22 28.68 3,111,000 +0.16(+0.56%)
Feb 07, 2003 29.37 29.72 28.51 28.52 2,767,900 -0.43(-1.49%)
Feb 06, 2003 29.64 30.28 28.67 28.95 6,119,300 +0.25(+0.87%)
Feb 05, 2003 28.94 29.37 28.42 28.70 4,135,200 +0.14(+0.49%)
Feb 04, 2003 29.19 29.20 28.35 28.56 3,269,600 -0.64(-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.