Costco Wholesale (NQ: COST )

331.77 USD +0.77 (+0.23%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 34.95 35.08 33.34 34.87 4,507,000 -0.27(-0.77%)
Jul 30, 2002 35.70 35.76 34.66 35.14 3,901,000 -1.12(-3.09%)
Jul 29, 2002 34.65 36.29 34.62 36.26 4,229,300 +1.68(+4.86%)
Jul 26, 2002 34.15 34.90 33.45 34.58 3,973,200 +0.50(+1.47%)
Jul 25, 2002 34.50 34.88 32.13 34.08 5,753,300 -0.98(-2.80%)
Jul 24, 2002 31.69 35.31 31.00 35.06 7,481,800 +3.12(+9.77%)
Jul 23, 2002 32.19 33.28 31.71 31.94 6,463,449 -0.15(-0.47%)
Jul 22, 2002 32.90 34.20 31.55 32.09 6,011,490 -0.99(-2.99%)
Jul 19, 2002 33.30 34.30 32.88 33.08 3,642,000 -1.59(-4.59%)
Jul 17, 2002 35.21 35.50 32.63 34.67 7,214,300 -2.24(-6.07%)
Jul 12, 2002 37.56 37.74 36.66 36.91 4,069,500 -0.45(-1.20%)
Jul 11, 2002 36.40 37.93 36.03 37.36 5,991,000 +1.15(+3.18%)
Jul 10, 2002 37.54 37.94 36.00 36.21 4,501,400 -1.05(-2.82%)
Jul 09, 2002 38.55 39.37 37.15 37.26 3,732,900 -1.29(-3.35%)
Jul 08, 2002 39.30 39.55 38.26 38.55 3,131,400 -0.75(-1.91%)
Jul 05, 2002 38.15 39.37 37.95 39.30 1,714,900 +1.50(+3.97%)
Jul 04, 2002 36.41 37.91 35.65 37.80 4,848,400 +0.00(+0.00%)
Jul 03, 2002 36.41 37.91 35.65 37.80 4,842,900 +1.28(+3.50%)
Jul 02, 2002 37.51 37.76 36.13 36.52 3,622,900 -1.25(-3.31%)
Jul 01, 2002 38.53 38.55 37.55 37.77 2,771,800 -0.85(-2.20%)
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%)
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.