Costco Wholesale (NQ: COST )

370.72 USD +1.92 (+0.52%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 37.98 38.12 37.41 37.50 2,984,700 -0.16(-0.42%)
Apr 29, 2004 38.04 38.34 37.30 37.66 2,508,100 -0.33(-0.87%)
Apr 28, 2004 38.19 38.34 37.83 37.99 6,324,500 -0.05(-0.13%)
Apr 27, 2004 38.33 38.50 37.95 38.04 3,510,100 -0.05(-0.13%)
Apr 26, 2004 38.55 38.72 38.00 38.09 2,339,000 -0.45(-1.17%)
Apr 23, 2004 38.19 38.56 37.99 38.54 2,813,100 +0.25(+0.65%)
Apr 22, 2004 38.07 38.75 37.95 38.29 4,166,700 -0.02(-0.05%)
Apr 21, 2004 37.75 38.38 37.61 38.31 2,884,800 +0.52(+1.38%)
Apr 20, 2004 38.15 38.63 37.72 37.79 2,431,000 -0.25(-0.66%)
Apr 19, 2004 38.02 38.33 37.93 38.04 2,294,900 -0.04(-0.11%)
Apr 16, 2004 37.67 38.29 37.27 38.08 3,071,200 +0.71(+1.90%)
Apr 15, 2004 37.85 37.99 37.25 37.37 2,825,300 -0.33(-0.88%)
Apr 14, 2004 37.05 37.96 36.75 37.70 3,335,800 +0.54(+1.45%)
Apr 13, 2004 37.65 37.79 37.02 37.16 3,828,400 -0.50(-1.33%)
Apr 12, 2004 38.04 38.10 37.48 37.66 2,009,900 -0.24(-0.63%)
Apr 08, 2004 38.48 38.77 37.58 37.90 5,281,000 -0.25(-0.66%)
Apr 07, 2004 37.98 38.38 37.50 38.15 4,088,000 +0.08(+0.21%)
Apr 06, 2004 37.67 38.07 37.54 38.07 2,468,000 -0.01(-0.03%)
Apr 05, 2004 37.62 38.10 37.54 38.08 2,203,400 +0.38(+1.01%)
Apr 02, 2004 37.96 38.00 37.31 37.70 2,631,100 +0.35(+0.94%)
Apr 01, 2004 37.43 37.63 36.89 37.35 2,509,700 -0.26(-0.69%)
Mar 31, 2004 37.46 37.74 37.19 37.61 2,679,900 +0.33(+0.89%)
Mar 30, 2004 37.09 37.34 36.79 37.28 2,371,400 +0.10(+0.27%)
Mar 29, 2004 36.64 37.45 36.62 37.18 1,664,700 +0.56(+1.53%)
Mar 26, 2004 36.96 37.14 36.56 36.62 3,715,400 -0.34(-0.92%)
Mar 25, 2004 36.45 37.25 36.38 36.96 2,266,500 +0.52(+1.43%)
Mar 24, 2004 36.59 36.78 36.12 36.44 3,834,600 -0.03(-0.08%)
Mar 23, 2004 36.46 37.05 36.38 36.47 2,398,900 -0.24(-0.65%)
Mar 22, 2004 37.05 37.14 36.10 36.71 3,645,900 -0.52(-1.40%)
Mar 19, 2004 37.35 37.59 37.04 37.23 3,802,100 -0.15(-0.40%)
Mar 18, 2004 37.27 37.55 37.05 37.38 3,905,300 +0.07(+0.19%)
Mar 17, 2004 37.38 37.50 36.94 37.31 2,841,200 +0.27(+0.73%)
Mar 16, 2004 37.77 37.80 36.76 37.04 3,853,100 -0.38(-1.02%)
Mar 15, 2004 38.13 38.16 37.30 37.42 3,119,900 -0.88(-2.30%)
Mar 12, 2004 37.68 38.35 37.50 38.30 2,374,400 +0.67(+1.78%)
Mar 11, 2004 37.35 38.33 37.25 37.63 3,968,800 +0.16(+0.43%)
Mar 10, 2004 37.48 38.19 37.37 37.47 3,617,400 -0.09(-0.24%)
Mar 09, 2004 37.84 37.85 37.25 37.56 3,775,900 -0.23(-0.61%)
Mar 08, 2004 38.07 38.26 37.71 37.79 3,024,600 -0.36(-0.94%)
Mar 05, 2004 37.95 38.37 37.79 38.15 4,390,600 -0.49(-1.27%)
Mar 04, 2004 38.00 38.89 37.80 38.64 5,321,300 +0.33(+0.86%)
Mar 03, 2004 38.72 39.25 37.80 38.31 10,196,600 -1.40(-3.53%)
Mar 02, 2004 40.25 40.42 39.06 39.71 4,713,700 -0.23(-0.58%)
Mar 01, 2004 39.18 40.00 38.95 39.94 4,552,000 +1.08(+2.78%)
Feb 27, 2004 38.25 39.13 38.10 38.86 6,119,200 +0.26(+0.67%)
Feb 26, 2004 38.54 39.00 38.36 38.60 3,116,400 -0.09(-0.23%)
Feb 25, 2004 38.29 38.93 38.11 38.69 2,754,900 +0.24(+0.62%)
Feb 24, 2004 37.98 38.79 37.97 38.45 3,059,200 +0.30(+0.79%)
Feb 23, 2004 38.00 38.66 37.83 38.15 2,849,100 -0.03(-0.08%)
Feb 20, 2004 37.76 38.50 37.51 38.18 2,712,100 +0.70(+1.87%)
Feb 19, 2004 38.00 38.26 37.47 37.48 2,444,200 -0.35(-0.93%)
Feb 18, 2004 37.68 38.00 37.52 37.83 1,845,000 +0.07(+0.19%)
Feb 17, 2004 37.77 38.29 37.70 37.76 2,034,800 +0.15(+0.40%)
Feb 13, 2004 37.84 38.07 37.32 37.61 2,275,500 -0.14(-0.37%)
Feb 12, 2004 38.40 38.71 37.55 37.75 5,448,300 -1.40(-3.58%)
Feb 11, 2004 39.11 39.30 38.71 39.15 3,978,800 -0.26(-0.66%)
Feb 10, 2004 38.25 39.50 38.19 39.41 4,199,500 +1.10(+2.87%)
Feb 09, 2004 37.93 38.58 37.71 38.31 3,072,400 +0.17(+0.45%)
Feb 06, 2004 37.80 38.24 37.74 38.14 3,996,200 +0.22(+0.58%)
Feb 05, 2004 38.00 38.15 37.37 37.92 4,348,500 +0.62(+1.66%)
Feb 04, 2004 37.03 37.82 36.92 37.30 3,123,500 +0.17(+0.46%)
Feb 03, 2004 37.11 37.60 37.00 37.13 2,251,700 -0.09(-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.