Costco Wholesale (NQ: COST )

374.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:06 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 39.60 40.22 39.35 40.20 3,230,700 +0.41(+1.03%)
Apr 29, 2002 39.99 40.03 39.40 39.79 3,517,100 -0.13(-0.33%)
Apr 26, 2002 40.18 40.71 39.87 39.92 4,711,500 -0.23(-0.57%)
Apr 25, 2002 39.27 40.46 39.20 40.15 4,665,100 +0.75(+1.90%)
Apr 24, 2002 40.79 41.11 39.30 39.40 4,957,200 -1.08(-2.67%)
Apr 23, 2002 41.25 41.67 40.30 40.48 4,242,800 -0.88(-2.13%)
Apr 22, 2002 42.25 42.64 40.88 41.36 3,499,200 -1.10(-2.59%)
Apr 19, 2002 42.90 42.97 42.21 42.46 2,947,000 -0.30(-0.70%)
Apr 18, 2002 42.43 42.97 42.19 42.76 3,415,900 +0.22(+0.52%)
Apr 17, 2002 42.80 43.05 42.15 42.54 2,683,600 -0.46(-1.07%)
Apr 16, 2002 42.23 43.00 42.12 43.00 3,607,600 +1.00(+2.38%)
Apr 15, 2002 42.11 42.33 41.69 42.00 2,713,700 +0.15(+0.36%)
Apr 12, 2002 41.91 42.20 41.60 41.85 2,722,300 -0.01(-0.02%)
Apr 11, 2002 42.01 42.59 41.63 41.86 4,837,900 -0.21(-0.50%)
Apr 10, 2002 40.86 42.13 40.86 42.07 7,518,900 +1.31(+3.21%)
Apr 09, 2002 40.38 41.20 40.15 40.76 4,825,800 +0.35(+0.87%)
Apr 08, 2002 39.11 40.42 38.95 40.41 5,136,900 +1.16(+2.96%)
Apr 05, 2002 39.65 40.15 39.00 39.25 3,109,100 -0.22(-0.56%)
Apr 04, 2002 39.00 39.90 38.89 39.47 3,773,900 +0.57(+1.47%)
Apr 03, 2002 38.89 39.55 38.57 38.90 3,063,700 +0.11(+0.28%)
Apr 02, 2002 39.55 39.67 38.59 38.79 3,941,500 -0.86(-2.17%)
Apr 01, 2002 39.47 39.96 38.91 39.65 4,855,400 -0.17(-0.43%)
Mar 29, 2002 40.30 40.30 39.40 39.82 5,190,600 +0.00(+0.00%)
Mar 28, 2002 40.30 40.30 39.40 39.82 5,188,500 -0.28(-0.70%)
Mar 27, 2002 40.17 40.35 39.59 40.10 4,025,000 -0.04(-0.10%)
Mar 26, 2002 39.78 40.26 39.14 40.14 6,305,300 +0.29(+0.73%)
Mar 25, 2002 40.50 40.51 39.75 39.85 5,006,800 -0.65(-1.60%)
Mar 22, 2002 40.90 41.12 40.46 40.50 3,116,700 -0.49(-1.20%)
Mar 21, 2002 41.56 41.66 40.46 40.99 3,225,200 -0.78(-1.87%)
Mar 20, 2002 42.07 42.14 41.59 41.77 3,276,600 -0.49(-1.16%)
Mar 19, 2002 42.32 42.69 42.14 42.26 3,021,300 +0.05(+0.12%)
Mar 18, 2002 42.45 42.50 41.67 42.21 4,531,000 +0.06(+0.14%)
Mar 15, 2002 41.70 42.41 41.38 42.15 5,005,000 +0.83(+2.01%)
Mar 14, 2002 41.78 42.00 41.13 41.32 4,380,200 -0.60(-1.43%)
Mar 13, 2002 41.36 42.55 41.05 41.92 6,102,100 +0.47(+1.13%)
Mar 12, 2002 40.83 41.54 40.25 41.45 5,147,200 +0.68(+1.67%)
Mar 11, 2002 40.20 41.00 39.75 40.77 4,022,200 +0.86(+2.15%)
Mar 08, 2002 40.53 41.14 39.81 39.91 7,193,300 +0.03(+0.08%)
Mar 07, 2002 39.31 40.78 39.05 39.88 10,131,700 +0.96(+2.47%)
Mar 06, 2002 39.09 39.60 38.30 38.92 12,169,900 -0.12(-0.31%)
Mar 05, 2002 41.45 42.50 38.29 39.04 22,944,700 -1.95(-4.76%)
Mar 04, 2002 41.21 41.29 39.75 40.99 11,714,400 +0.09(+0.22%)
Mar 01, 2002 41.32 41.47 39.37 40.90 11,809,100 -0.36(-0.87%)
Feb 28, 2002 42.39 43.15 41.25 41.26 8,106,500 -0.93(-2.20%)
Feb 27, 2002 43.74 43.92 41.90 42.19 5,565,300 -1.28(-2.94%)
Feb 26, 2002 44.50 44.95 42.81 43.47 7,638,200 -0.93(-2.09%)
Feb 25, 2002 45.23 45.55 44.24 44.40 4,329,200 -0.83(-1.84%)
Feb 22, 2002 45.81 45.85 44.06 45.23 4,213,200 -0.68(-1.48%)
Feb 21, 2002 45.88 46.90 45.75 45.91 4,803,900 +0.05(+0.11%)
Feb 20, 2002 45.30 46.09 45.30 45.86 3,014,600 +0.63(+1.39%)
Feb 19, 2002 45.45 46.05 45.06 45.23 5,237,300 -0.66(-1.44%)
Feb 18, 2002 46.36 46.42 45.30 45.89 4,543,700 +0.00(+0.00%)
Feb 15, 2002 46.36 46.42 45.30 45.89 4,542,500 -0.43(-0.93%)
Feb 14, 2002 45.32 46.50 45.30 46.32 3,801,100 +0.87(+1.91%)
Feb 13, 2002 44.43 45.45 44.16 45.45 4,061,200 +1.00(+2.25%)
Feb 12, 2002 44.61 44.97 43.86 44.45 3,505,100 -0.53(-1.18%)
Feb 11, 2002 43.96 45.04 43.84 44.98 4,567,200 +0.90(+2.04%)
Feb 08, 2002 44.01 44.30 43.20 44.08 3,103,700 -0.06(-0.14%)
Feb 07, 2002 44.91 45.81 44.11 44.14 4,834,500 -0.61(-1.36%)
Feb 06, 2002 45.00 45.05 44.65 44.75 4,964,600 -0.32(-0.71%)
Feb 05, 2002 44.84 45.30 44.65 45.07 5,287,800 +0.22(+0.49%)
Feb 04, 2002 45.20 45.88 44.60 44.85 3,588,600 -0.41(-0.91%)
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.