Costco Wholesale (NQ: COST )

895.07 -2.20 (-0.25%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 26.10 26.47 25.85 25.97 4,131,034 +0.20(+0.76%)
Jul 30, 2003 25.86 26.05 25.66 25.77 3,804,420 -0.11(-0.43%)
Jul 29, 2003 25.83 25.97 25.45 25.88 3,517,261 -0.01(-0.05%)
Jul 28, 2003 25.59 25.96 25.51 25.90 2,228,610 +0.25(+0.99%)
Jul 25, 2003 25.39 25.80 25.23 25.65 2,853,350 +0.24(+0.94%)
Jul 24, 2003 25.87 25.94 25.27 25.41 3,865,669 -0.41(-1.58%)
Jul 23, 2003 25.76 25.84 25.30 25.81 2,967,017 +0.18(+0.69%)
Jul 22, 2003 25.65 25.79 25.20 25.64 3,580,220 +0.13(+0.49%)
Jul 21, 2003 26.08 26.08 25.34 25.51 2,906,195 -0.19(-0.74%)
Jul 18, 2003 25.93 25.96 25.38 25.70 3,828,634 +0.11(+0.41%)
Jul 17, 2003 25.91 26.10 25.56 25.60 3,078,547 -0.29(-1.14%)
Jul 16, 2003 26.10 26.21 25.46 25.89 2,556,364 -0.18(-0.70%)
Jul 15, 2003 26.30 26.34 25.78 26.07 3,044,362 -0.01(-0.03%)
Jul 14, 2003 26.25 26.47 25.90 26.08 2,916,878 +0.15(+0.57%)
Jul 11, 2003 25.87 26.01 25.60 25.93 3,486,779 +0.48(+1.90%)
Jul 10, 2003 25.96 26.29 25.41 25.45 4,553,367 -0.34(-1.31%)
Jul 09, 2003 26.00 26.03 25.62 25.79 3,069,716 -0.11(-0.43%)
Jul 08, 2003 25.48 26.09 25.45 25.90 4,821,724 -0.08(-0.30%)
Jul 07, 2003 25.45 25.98 25.39 25.98 3,582,784 +0.63(+2.49%)
Jul 03, 2003 25.52 25.81 25.25 25.34 2,300,542 -0.46(-1.77%)
Jul 02, 2003 25.66 25.84 25.36 25.80 4,071,921 +0.17(+0.66%)
Jul 01, 2003 25.54 25.76 25.04 25.63 6,229,597 -0.06(-0.25%)
Jun 30, 2003 25.55 25.98 25.32 25.70 4,503,371 +0.41(+1.64%)
Jun 27, 2003 25.59 25.87 25.28 25.28 3,324,256 -0.20(-0.80%)
Jun 26, 2003 25.31 25.72 25.17 25.48 3,479,515 +0.18(+0.72%)
Jun 25, 2003 25.53 25.84 25.30 25.30 4,047,991 -0.15(-0.58%)
Jun 24, 2003 25.44 25.81 25.15 25.45 3,913,671 +0.30(+1.20%)
Jun 23, 2003 25.30 25.34 25.06 25.15 4,636,552 -0.19(-0.75%)
Jun 20, 2003 25.40 25.46 25.05 25.34 4,993,363 +0.36(+1.43%)
Jun 19, 2003 25.37 25.58 24.89 24.98 5,275,394 -0.46(-1.82%)
Jun 18, 2003 25.22 25.48 24.93 25.44 5,516,687 +0.31(+1.23%)
Jun 17, 2003 25.20 25.34 24.82 25.13 6,055,821 +0.09(+0.36%)
Jun 16, 2003 24.61 25.19 24.44 25.04 5,825,638 +0.56(+2.29%)
Jun 13, 2003 25.13 25.20 24.38 24.48 5,285,080 -0.48(-1.91%)
Jun 12, 2003 24.81 25.06 24.54 24.96 6,413,059 +0.19(+0.77%)
Jun 11, 2003 24.71 24.86 24.40 24.77 5,538,195 +0.20(+0.80%)
Jun 10, 2003 24.49 24.85 24.43 24.57 5,368,549 +0.01(+0.06%)
Jun 09, 2003 24.68 24.71 24.39 24.56 6,354,232 -0.22(-0.91%)
Jun 06, 2003 25.95 25.98 24.65 24.78 13,250,304 -1.14(-4.41%)
Jun 05, 2003 25.84 26.53 25.50 25.93 9,415,402 -0.35(-1.34%)
Jun 04, 2003 26.19 26.53 26.03 26.28 8,299,672 +0.05(+0.19%)
Jun 03, 2003 26.05 26.41 25.87 26.23 4,330,022 +0.02(+0.08%)
Jun 02, 2003 26.17 26.66 25.88 26.21 5,341,343 +0.06(+0.21%)
May 30, 2003 25.51 26.16 25.51 26.15 6,985,666 +0.44(+1.69%)
May 29, 2003 25.93 26.39 25.44 25.72 12,851,473 -0.51(-1.93%)
May 28, 2003 26.15 27.39 25.56 26.22 23,750,526 +1.00(+3.98%)
May 27, 2003 24.37 25.27 24.12 25.22 7,518,106 +0.81(+3.31%)
May 23, 2003 24.65 24.67 24.32 24.41 4,463,346 -0.27(-1.08%)
May 22, 2003 24.17 24.75 24.04 24.68 4,514,339 +0.37(+1.53%)
May 21, 2003 24.00 24.31 23.85 24.30 6,033,600 +0.34(+1.41%)
May 20, 2003 23.95 24.17 23.74 23.97 5,901,843 -0.04(-0.18%)
May 19, 2003 24.76 24.76 23.93 24.01 5,681,632 -0.93(-3.72%)
May 16, 2003 24.78 25.01 24.64 24.94 5,153,750 +0.09(+0.37%)
May 15, 2003 25.15 25.29 24.46 24.85 7,032,244 -0.37(-1.45%)
May 14, 2003 25.27 25.60 25.06 25.21 4,535,847 -0.20(-0.80%)
May 13, 2003 25.41 25.69 25.21 25.41 5,911,814 +0.00(+0.00%)
May 12, 2003 25.20 25.45 25.08 25.41 9,659,971 +0.63(+2.55%)
May 09, 2003 24.74 24.82 24.46 24.78 3,113,303 +0.25(+1.00%)
May 08, 2003 24.05 25.03 24.01 24.54 6,359,929 +0.43(+1.78%)
May 07, 2003 24.47 24.54 24.01 24.11 4,132,885 -0.37(-1.52%)
May 06, 2003 24.05 24.64 24.00 24.48 5,635,766 +0.43(+1.78%)
May 05, 2003 24.47 24.51 24.05 24.05 4,445,113 -0.39(-1.61%)
May 02, 2003 24.10 24.71 24.05 24.45 5,109,737 +0.34(+1.43%)
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.