Costco Wholesale (NQ: COST )

317.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:36 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 38.33 39.22 38.14 38.62 4,837,400 +0.03(+0.08%)
Jun 27, 2002 37.67 38.60 37.30 38.59 3,119,300 +1.00(+2.66%)
Jun 26, 2002 36.99 37.85 36.57 37.59 5,185,300 -0.19(-0.50%)
Jun 25, 2002 38.91 39.20 37.60 37.78 4,508,600 -1.80(-4.55%)
Jun 21, 2002 39.68 40.27 39.26 39.58 3,783,300 -0.42(-1.05%)
Jun 20, 2002 40.63 41.03 39.99 40.00 2,764,500 -0.95(-2.32%)
Jun 19, 2002 40.59 41.35 40.57 40.95 3,110,400 +0.20(+0.49%)
Jun 18, 2002 40.16 40.85 40.15 40.75 3,004,000 +0.06(+0.15%)
Jun 17, 2002 39.82 40.69 39.75 40.69 2,947,400 +0.91(+2.29%)
Jun 14, 2002 39.56 39.83 38.50 39.78 3,160,300 -0.95(-2.33%)
Jun 12, 2002 39.67 40.86 39.55 40.73 4,662,400 +1.08(+2.72%)
Jun 11, 2002 40.29 40.87 39.47 39.65 3,904,900 -0.48(-1.20%)
Jun 10, 2002 39.44 40.28 39.36 40.13 4,660,300 +0.73(+1.85%)
Jun 07, 2002 39.16 39.70 39.16 39.40 3,070,100 +0.04(+0.10%)
Jun 06, 2002 39.75 39.97 39.05 39.36 3,723,800 -0.31(-0.78%)
Jun 05, 2002 38.99 39.90 38.91 39.67 4,531,700 +0.40(+1.02%)
May 31, 2002 39.22 40.11 39.12 39.27 5,364,300 +0.81(+2.11%)
May 28, 2002 39.14 39.34 37.59 38.46 6,023,800 -0.45(-1.16%)
May 27, 2002 39.62 40.30 38.60 38.91 3,567,700 +0.00(+0.00%)
May 24, 2002 39.62 40.30 38.60 38.91 3,541,100 -0.88(-2.21%)
May 23, 2002 39.45 39.88 38.55 39.79 3,310,200 +0.50(+1.27%)
May 22, 2002 39.75 40.08 38.68 39.29 5,177,100 -0.47(-1.18%)
May 21, 2002 41.10 41.10 39.75 39.76 3,903,300 -1.18(-2.88%)
May 20, 2002 41.32 41.86 40.72 40.94 1,790,900 -0.41(-0.99%)
May 17, 2002 41.14 41.69 40.56 41.35 2,989,200 -0.18(-0.43%)
May 16, 2002 41.07 41.85 40.86 41.53 3,489,000 +0.40(+0.97%)
May 15, 2002 40.60 41.48 40.28 41.13 4,874,000 +0.46(+1.13%)
May 14, 2002 40.74 41.40 40.50 40.67 4,403,300 +0.67(+1.67%)
May 13, 2002 40.50 40.52 39.50 40.00 4,682,600 -0.30(-0.74%)
May 10, 2002 41.19 41.25 40.20 40.30 3,772,100 -0.71(-1.73%)
May 09, 2002 41.75 41.75 40.55 41.01 3,953,200 -0.74(-1.77%)
May 08, 2002 40.95 41.81 40.75 41.75 3,750,600 +1.18(+2.91%)
May 07, 2002 40.60 41.20 40.50 40.57 3,193,100 +0.36(+0.90%)
May 06, 2002 40.30 41.25 40.16 40.21 2,971,800 -0.16(-0.40%)
May 03, 2002 40.49 40.66 39.95 40.37 3,630,900 -0.26(-0.64%)
May 02, 2002 40.21 40.82 40.08 40.63 2,789,700 +0.36(+0.89%)
May 01, 2002 40.01 40.50 38.92 40.27 4,344,700 +0.07(+0.17%)
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%)
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.