Costco Wholesale (NQ: COST )

729.97 -2.11 (-0.29%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 27.21 27.31 26.80 26.87 4,165,886 -0.11(-0.43%)
Apr 29, 2004 27.25 27.47 26.72 26.98 3,500,673 -0.24(-0.87%)
Apr 28, 2004 27.36 27.47 27.10 27.22 8,827,402 -0.04(-0.13%)
Apr 27, 2004 27.46 27.58 27.19 27.25 4,899,211 -0.04(-0.13%)
Apr 26, 2004 27.62 27.74 27.23 27.29 3,264,652 -0.32(-1.17%)
Apr 23, 2004 27.36 27.63 27.22 27.61 3,926,376 +0.18(+0.65%)
Apr 22, 2004 27.28 27.76 27.19 27.43 5,815,659 -0.01(-0.05%)
Apr 21, 2004 27.05 27.50 26.95 27.45 4,026,451 +0.37(+1.38%)
Apr 20, 2004 27.33 27.68 27.02 27.08 3,393,061 -0.18(-0.66%)
Apr 19, 2004 27.24 27.46 27.18 27.25 3,203,100 -0.03(-0.11%)
Apr 16, 2004 26.99 27.43 26.70 27.28 4,286,618 +0.51(+1.90%)
Apr 15, 2004 27.12 27.22 26.69 26.77 3,943,404 -0.24(-0.88%)
Apr 14, 2004 26.54 27.20 26.33 27.01 4,655,933 +0.39(+1.45%)
Apr 13, 2004 26.97 27.08 26.52 26.62 5,343,478 -0.36(-1.33%)
Apr 12, 2004 27.25 27.30 26.85 26.98 2,805,312 -0.17(-0.63%)
Apr 08, 2004 27.57 27.78 26.92 27.15 7,370,940 -0.18(-0.66%)
Apr 07, 2004 27.21 27.50 26.87 27.33 5,705,814 +0.06(+0.21%)
Apr 06, 2004 26.99 27.28 26.90 27.28 3,444,703 -0.01(-0.03%)
Apr 05, 2004 26.95 27.30 26.90 27.28 3,075,389 +0.27(+1.01%)
Apr 02, 2004 27.20 27.23 26.73 27.01 3,672,350 +0.25(+0.94%)
Apr 01, 2004 26.82 26.96 26.43 26.76 3,502,906 -0.19(-0.69%)
Mar 31, 2004 26.84 27.04 26.65 26.95 3,740,462 +0.24(+0.89%)
Mar 30, 2004 26.57 26.75 26.36 26.71 3,309,874 +0.07(+0.27%)
Mar 29, 2004 26.25 26.83 26.24 26.64 2,323,500 +0.40(+1.53%)
Mar 26, 2004 26.48 26.61 26.19 26.24 5,185,758 -0.24(-0.92%)
Mar 25, 2004 26.11 26.69 26.06 26.48 3,163,460 +0.37(+1.43%)
Mar 24, 2004 26.22 26.35 25.88 26.11 5,352,131 -0.02(-0.08%)
Mar 23, 2004 26.12 26.54 26.06 26.13 3,348,257 -0.17(-0.65%)
Mar 22, 2004 26.54 26.61 25.86 26.30 5,088,754 -0.37(-1.40%)
Mar 19, 2004 26.76 26.93 26.54 26.67 5,306,770 -0.11(-0.40%)
Mar 18, 2004 26.70 26.90 26.54 26.78 5,450,811 +0.05(+0.19%)
Mar 17, 2004 26.78 26.87 26.47 26.73 3,965,596 +0.19(+0.73%)
Mar 16, 2004 27.06 27.08 26.34 26.54 5,377,953 -0.27(-1.02%)
Mar 15, 2004 27.32 27.34 26.72 26.81 4,354,591 -0.63(-2.30%)
Mar 12, 2004 27.00 27.48 26.87 27.44 3,314,061 +0.48(+1.78%)
Mar 11, 2004 26.76 27.46 26.69 26.96 5,539,441 +0.11(+0.43%)
Mar 10, 2004 26.85 27.36 26.77 26.85 5,048,975 -0.06(-0.24%)
Mar 09, 2004 27.11 27.12 26.69 26.91 5,270,201 -0.16(-0.61%)
Mar 08, 2004 27.28 27.41 27.02 27.08 4,221,576 -0.26(-0.94%)
Mar 05, 2004 27.19 27.49 27.08 27.33 6,128,167 -0.35(-1.27%)
Mar 04, 2004 27.23 27.86 27.09 27.68 7,427,189 +0.24(+0.86%)
Mar 03, 2004 27.74 28.12 27.08 27.45 14,231,874 -1.00(-3.53%)
Mar 02, 2004 28.84 28.96 27.98 28.45 6,579,133 -0.16(-0.58%)
Mar 01, 2004 28.07 28.66 27.91 28.62 6,353,440 +0.77(+2.78%)
Feb 27, 2004 27.40 28.04 27.30 27.84 8,540,855 +0.19(+0.67%)
Feb 26, 2004 27.61 27.94 27.48 27.66 4,349,706 -0.06(-0.23%)
Feb 25, 2004 27.43 27.89 27.30 27.72 3,845,143 +0.17(+0.62%)
Feb 24, 2004 27.21 27.79 27.20 27.55 4,269,869 +0.21(+0.79%)
Feb 23, 2004 27.23 27.70 27.10 27.33 3,976,623 -0.02(-0.08%)
Feb 20, 2004 27.05 27.58 26.87 27.35 3,785,405 +0.50(+1.87%)
Feb 19, 2004 27.23 27.41 26.85 26.85 3,411,485 -0.25(-0.93%)
Feb 18, 2004 27.00 27.23 26.88 27.10 2,575,153 +0.05(+0.19%)
Feb 17, 2004 27.06 27.43 27.01 27.05 2,840,066 +0.11(+0.40%)
Feb 13, 2004 27.11 27.28 26.74 26.95 3,176,022 -0.10(-0.37%)
Feb 12, 2004 27.51 27.73 26.90 27.05 7,604,448 -1.00(-3.58%)
Feb 11, 2004 28.02 28.16 27.73 28.05 5,553,398 -0.19(-0.66%)
Feb 10, 2004 27.40 28.30 27.36 28.24 5,861,440 +0.79(+2.87%)
Feb 09, 2004 27.18 27.64 27.02 27.45 4,288,293 +0.12(+0.45%)
Feb 06, 2004 27.08 27.40 27.04 27.33 5,577,684 +0.16(+0.58%)
Feb 05, 2004 27.23 27.33 26.77 27.17 6,069,406 +0.44(+1.66%)
Feb 04, 2004 26.53 27.10 26.45 26.72 4,359,616 +0.12(+0.46%)
Feb 03, 2004 26.59 26.94 26.51 26.60 3,142,803 -0.06(-0.24%)
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.