Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	32.20	32.59	32.00	32.30	2,263,500	+0.28(+0.87%)
Nov 27, 2002	31.42	32.16	31.37	32.02	5,547,700	+0.92(+2.96%)
Nov 26, 2002	31.85	32.03	31.05	31.10	6,123,900	-0.87(-2.72%)
Nov 25, 2002	31.56	32.20	31.05	31.97	6,140,200	+0.40(+1.27%)
Nov 22, 2002	32.00	32.74	31.50	31.57	5,730,500	-0.39(-1.22%)
Nov 21, 2002	32.10	32.28	31.28	31.96	6,819,800	-0.04(-0.13%)
Nov 20, 2002	31.94	32.44	31.89	32.00	5,794,900	+0.04(+0.13%)
Nov 19, 2002	32.05	32.40	31.65	31.96	5,578,900	-0.60(-1.84%)
Nov 18, 2002	33.70	33.80	32.55	32.56	3,970,000	-1.08(-3.21%)
Nov 15, 2002	33.44	33.83	32.90	33.64	3,855,300	+0.20(+0.60%)
Nov 14, 2002	32.50	33.50	32.21	33.44	4,805,100	+1.49(+4.66%)
Nov 13, 2002	32.29	32.49	31.33	31.95	6,368,000	-0.36(-1.11%)
Nov 12, 2002	31.64	32.92	31.48	32.31	3,074,000	+0.76(+2.41%)
Nov 11, 2002	32.15	32.15	31.55	31.55	2,996,700	-0.61(-1.90%)
Nov 08, 2002	32.03	32.61	31.90	32.16	4,846,400	+0.09(+0.28%)
Nov 07, 2002	32.13	32.99	31.83	32.07	10,338,900	-1.64(-4.87%)
Nov 06, 2002	34.27	34.30	32.83	33.71	6,045,700	-0.08(-0.24%)
Nov 05, 2002	33.50	34.38	32.90	33.79	6,866,800	-0.06(-0.18%)
Nov 04, 2002	34.78	34.79	33.75	33.85	3,735,700	-0.69(-2.00%)
Nov 01, 2002	33.77	34.69	33.05	34.54	5,287,500	+0.61(+1.80%)
Oct 31, 2002	34.00	34.57	33.65	33.93	4,496,200	+0.19(+0.56%)
Oct 30, 2002	34.43	34.70	33.48	33.74	5,053,823	-1.24(-3.54%)
Oct 29, 2002	34.90	35.49	33.79	34.98	5,216,300	+0.15(+0.43%)
Oct 28, 2002	36.14	36.32	34.75	34.83	3,578,900	-1.16(-3.22%)
Oct 25, 2002	36.16	36.26	34.93	35.99	3,850,386	-0.01(-0.03%)
Oct 24, 2002	36.39	37.00	35.75	36.00	3,740,100	-0.21(-0.58%)
Oct 23, 2002	34.74	36.40	34.74	36.21	5,357,795	+1.39(+3.99%)
Oct 22, 2002	34.36	35.22	34.09	34.82	4,651,700	-0.30(-0.85%)
Oct 21, 2002	34.60	35.17	33.39	35.12	4,771,600	-0.12(-0.34%)
Oct 18, 2002	33.74	35.25	33.56	35.24	3,492,000	+1.11(+3.25%)
Oct 17, 2002	35.41	35.74	34.01	34.13	5,090,037	-0.42(-1.22%)
Oct 16, 2002	35.15	35.35	34.05	34.55	5,209,000	-0.94(-2.65%)
Oct 15, 2002	34.63	35.65	34.25	35.49	5,596,400	+1.92(+5.72%)
Oct 14, 2002	33.47	33.97	33.33	33.57	4,124,500	-0.24(-0.71%)
Oct 11, 2002	32.61	33.90	31.98	33.81	7,923,907	+1.61(+5.00%)
Oct 10, 2002	29.73	32.65	28.75	32.20	16,506,500	+1.75(+5.75%)
Oct 09, 2002	31.20	31.44	30.05	30.45	5,739,800	-1.13(-3.58%)
Oct 08, 2002	29.90	32.24	29.89	31.58	7,610,400	+2.40(+8.22%)
Oct 07, 2002	31.00	31.48	28.81	29.18	9,210,200	-2.10(-6.71%)
Oct 04, 2002	31.50	31.89	30.18	31.28	6,682,100	+0.39(+1.26%)
Oct 03, 2002	31.44	32.16	30.82	30.89	6,173,391	-0.73(-2.31%)
Oct 02, 2002	32.98	33.09	31.22	31.62	5,790,843	-1.58(-4.76%)
Oct 01, 2002	32.45	33.20	31.10	33.20	7,164,000	+0.83(+2.56%)
Sep 30, 2002	33.06	33.20	31.99	32.37	6,206,000	-1.55(-4.57%)
Sep 27, 2002	34.89	35.43	33.81	33.92	4,503,000	-1.21(-3.44%)
Sep 26, 2002	34.25	35.20	34.00	35.13	5,699,400	+1.18(+3.48%)
Sep 25, 2002	33.19	34.18	32.83	33.95	4,851,172	+1.28(+3.92%)
Sep 24, 2002	32.54	33.29	32.09	32.67	5,256,300	-0.31(-0.94%)
Sep 23, 2002	33.85	34.05	32.54	32.98	5,072,800	-1.26(-3.68%)
Sep 20, 2002	34.06	34.87	33.95	34.24	6,716,700	+1.09(+3.29%)
Sep 19, 2002	33.50	34.03	33.15	33.15	2,693,400	-0.66(-1.95%)
Sep 18, 2002	33.28	34.22	33.14	33.81	2,787,200	+0.38(+1.14%)
Sep 17, 2002	34.03	34.45	33.42	33.43	3,125,938	-0.40(-1.18%)
Sep 16, 2002	33.96	34.17	33.37	33.83	2,213,763	-0.12(-0.35%)
Sep 13, 2002	33.44	34.41	33.05	33.95	3,001,328	+0.48(+1.43%)
Sep 12, 2002	33.97	34.33	33.44	33.47	3,110,800	-0.66(-1.93%)
Sep 11, 2002	34.25	35.67	34.11	34.13	3,122,200	+0.21(+0.62%)
Sep 10, 2002	34.74	35.10	33.23	33.92	6,256,955	-0.76(-2.19%)
Sep 09, 2002	34.18	35.00	34.00	34.68	2,811,600	+0.13(+0.38%)
Sep 06, 2002	33.38	34.80	33.38	34.55	4,556,300	+1.50(+4.54%)
Sep 05, 2002	33.50	33.57	32.50	33.05	6,266,365	-0.76(-2.25%)
Sep 04, 2002	33.13	33.95	32.85	33.81	5,100,100	+1.30(+4.00%)
Sep 03, 2002	33.15	33.49	32.41	32.51	4,364,847	-0.90(-2.69%)
Aug 30, 2002	33.41	33.92	33.15	33.41	3,544,700	-0.08(-0.24%)
Aug 29, 2002	32.95	33.87	32.10	33.49	4,577,100	+0.28(+0.84%)
Aug 28, 2002	32.68	33.37	32.21	33.21	5,932,400	+0.49(+1.50%)
Aug 27, 2002	33.92	34.08	32.68	32.72	7,921,300	-2.08(-5.98%)
Aug 26, 2002	34.15	34.90	33.52	34.80	3,326,600	+0.50(+1.46%)
Aug 23, 2002	34.70	34.94	33.97	34.30	2,426,400	-0.83(-2.36%)
Aug 22, 2002	35.05	35.25	34.00	35.13	4,806,100	+0.17(+0.49%)
Aug 21, 2002	35.51	35.87	34.38	34.96	4,852,400	-0.42(-1.19%)
Aug 20, 2002	35.81	36.00	34.86	35.38	3,509,100	-0.55(-1.53%)
Aug 16, 2002	36.00	36.68	35.55	35.93	5,083,700	-0.55(-1.51%)
Aug 15, 2002	34.90	36.73	34.86	36.48	6,426,500	+1.69(+4.86%)
Aug 14, 2002	32.72	34.91	32.00	34.79	4,293,500	+2.17(+6.65%)
Aug 13, 2002	32.41	34.54	32.01	32.62	6,390,596	-0.02(-0.06%)
Aug 12, 2002	33.30	33.36	32.36	32.64	3,482,300	-1.89(-5.47%)
Aug 07, 2002	33.82	34.54	33.63	34.53	6,175,700	+1.31(+3.94%)
Aug 06, 2002	32.35	33.85	32.30	33.22	3,736,717	+1.37(+4.30%)
Aug 05, 2002	32.15	32.96	31.74	31.85	3,873,600	-0.53(-1.64%)
Aug 02, 2002	33.21	33.27	31.61	32.38	4,947,900	-0.81(-2.44%)
Aug 01, 2002	34.57	34.91	32.97	33.19	4,792,100	-1.68(-4.82%)
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%)
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%)
Apr 01, 2002	39.47	39.96	38.91	39.65	4,855,400	-0.17(-0.43%)
Mar 29, 2002	40.30	40.30	39.40	39.82	5,190,600	+0.00(+0.00%)
Mar 28, 2002	40.30	40.30	39.40	39.82	5,188,500	-0.28(-0.70%)
Mar 27, 2002	40.17	40.35	39.59	40.10	4,025,000	-0.04(-0.10%)
Mar 26, 2002	39.78	40.26	39.14	40.14	6,305,300	+0.29(+0.73%)
Mar 25, 2002	40.50	40.51	39.75	39.85	5,006,800	-0.65(-1.60%)
Mar 22, 2002	40.90	41.12	40.46	40.50	3,116,700	-0.49(-1.20%)
Mar 21, 2002	41.56	41.66	40.46	40.99	3,225,200	-0.78(-1.87%)
Mar 20, 2002	42.07	42.14	41.59	41.77	3,276,600	-0.49(-1.16%)
Mar 19, 2002	42.32	42.69	42.14	42.26	3,021,300	+0.05(+0.12%)
Mar 18, 2002	42.45	42.50	41.67	42.21	4,531,000	+0.06(+0.14%)
Mar 15, 2002	41.70	42.41	41.38	42.15	5,005,000	+0.83(+2.01%)
Mar 14, 2002	41.78	42.00	41.13	41.32	4,380,200	-0.60(-1.43%)
Mar 13, 2002	41.36	42.55	41.05	41.92	6,102,100	+0.47(+1.13%)
Mar 12, 2002	40.83	41.54	40.25	41.45	5,147,200	+0.68(+1.67%)
Mar 11, 2002	40.20	41.00	39.75	40.77	4,022,200	+0.86(+2.15%)
Mar 08, 2002	40.53	41.14	39.81	39.91	7,193,300	+0.03(+0.08%)
Mar 07, 2002	39.31	40.78	39.05	39.88	10,131,700	+0.96(+2.47%)
Mar 06, 2002	39.09	39.60	38.30	38.92	12,169,900	-0.12(-0.31%)
Mar 05, 2002	41.45	42.50	38.29	39.04	22,944,700	-1.95(-4.76%)
Mar 04, 2002	41.21	41.29	39.75	40.99	11,714,400	+0.09(+0.22%)
Mar 01, 2002	41.32	41.47	39.37	40.90	11,809,100	-0.36(-0.87%)
Feb 28, 2002	42.39	43.15	41.25	41.26	8,106,500	-0.93(-2.20%)
Feb 27, 2002	43.74	43.92	41.90	42.19	5,565,300	-1.28(-2.94%)
Feb 26, 2002	44.50	44.95	42.81	43.47	7,638,200	-0.93(-2.09%)
Feb 25, 2002	45.23	45.55	44.24	44.40	4,329,200	-0.83(-1.84%)
Feb 22, 2002	45.81	45.85	44.06	45.23	4,213,200	-0.68(-1.48%)
Feb 21, 2002	45.88	46.90	45.75	45.91	4,803,900	+0.05(+0.11%)
Feb 20, 2002	45.30	46.09	45.30	45.86	3,014,600	+0.63(+1.39%)
Feb 19, 2002	45.45	46.05	45.06	45.23	5,237,300	-0.66(-1.44%)
Feb 18, 2002	46.36	46.42	45.30	45.89	4,543,700	+0.00(+0.00%)
Feb 15, 2002	46.36	46.42	45.30	45.89	4,542,500	-0.43(-0.93%)
Feb 14, 2002	45.32	46.50	45.30	46.32	3,801,100	+0.87(+1.91%)
Feb 13, 2002	44.43	45.45	44.16	45.45	4,061,200	+1.00(+2.25%)
Feb 12, 2002	44.61	44.97	43.86	44.45	3,505,100	-0.53(-1.18%)
Feb 11, 2002	43.96	45.04	43.84	44.98	4,567,200	+0.90(+2.04%)
Feb 08, 2002	44.01	44.30	43.20	44.08	3,103,700	-0.06(-0.14%)
Feb 07, 2002	44.91	45.81	44.11	44.14	4,834,500	-0.61(-1.36%)
Feb 06, 2002	45.00	45.05	44.65	44.75	4,964,600	-0.32(-0.71%)
Feb 05, 2002	44.84	45.30	44.65	45.07	5,287,800	+0.22(+0.49%)
Feb 04, 2002	45.20	45.88	44.60	44.85	3,588,600	-0.41(-0.91%)
Feb 01, 2002	45.69	45.87	45.00	45.26	2,970,700	-0.74(-1.61%)
Jan 31, 2002	45.65	46.02	45.24	46.00	3,457,800	+0.40(+0.88%)
Jan 30, 2002	43.60	45.71	43.51	45.60	4,511,400	+2.03(+4.66%)
Jan 29, 2002	44.13	44.81	43.37	43.57	2,649,600	-0.43(-0.98%)
Jan 28, 2002	44.33	45.43	43.93	44.00	3,892,700	-0.20(-0.45%)
Jan 25, 2002	44.29	44.50	43.72	44.20	2,202,100	-0.05(-0.11%)
Jan 24, 2002	44.50	45.00	44.15	44.25	3,609,400	-0.41(-0.92%)
Jan 23, 2002	43.50	44.66	43.43	44.66	3,120,900	+1.18(+2.71%)
Jan 22, 2002	43.10	43.98	42.86	43.48	3,139,400	+0.55(+1.28%)
Jan 21, 2002	42.76	43.58	42.50	42.93	2,948,200	+0.00(+0.00%)
Jan 18, 2002	42.76	43.58	42.50	42.93	2,929,600	-0.42(-0.97%)
Jan 17, 2002	42.09	43.51	42.09	43.35	3,389,100	+1.37(+3.26%)
Jan 16, 2002	42.81	42.93	41.98	41.98	2,445,400	-0.86(-2.01%)
Jan 15, 2002	43.20	43.52	42.73	42.84	3,596,900	-0.25(-0.58%)
Jan 14, 2002	43.49	44.05	43.00	43.09	2,951,700	-0.60(-1.37%)
Jan 11, 2002	44.70	44.73	43.30	43.69	3,606,300	-1.01(-2.26%)
Jan 10, 2002	44.55	44.80	44.30	44.70	6,383,100	+0.32(+0.72%)

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.