Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.90 22.04 21.60 21.87 5,384,505 -0.15(-0.67%)
Sep 29, 2003 21.87 22.33 21.74 22.02 7,071,492 +0.11(+0.51%)
Sep 26, 2003 22.16 22.22 21.85 21.90 6,044,556 -0.42(-1.89%)
Sep 25, 2003 22.46 22.71 22.26 22.33 5,008,030 -0.14(-0.63%)
Sep 24, 2003 22.99 23.03 22.34 22.47 6,260,019 -0.56(-2.42%)
Sep 23, 2003 22.85 23.09 22.63 23.02 5,749,222 +0.37(+1.62%)
Sep 22, 2003 22.66 22.90 22.48 22.66 7,407,001 -0.22(-0.95%)
Sep 19, 2003 22.80 23.20 22.54 22.87 15,135,746 +0.58(+2.61%)
Sep 18, 2003 22.20 22.40 22.01 22.29 6,341,889 +0.15(+0.70%)
Sep 17, 2003 21.94 22.35 21.72 22.14 9,637,112 +0.39(+1.78%)
Sep 16, 2003 21.80 21.83 21.55 21.75 9,968,056 +0.05(+0.23%)
Sep 15, 2003 22.01 22.16 21.62 21.70 8,529,712 -0.34(-1.53%)
Sep 12, 2003 22.05 22.18 21.71 22.04 7,698,007 -0.17(-0.76%)
Sep 11, 2003 21.78 22.45 21.71 22.21 8,518,317 +0.65(+3.00%)
Sep 10, 2003 21.68 22.08 21.52 21.56 6,595,239 -0.22(-1.00%)
Sep 09, 2003 22.27 22.27 21.62 21.78 16,321,730 -0.53(-2.36%)
Sep 08, 2003 22.64 22.68 22.11 22.30 12,195,254 -0.30(-1.34%)
Sep 05, 2003 23.06 23.06 22.54 22.61 6,685,689 -0.44(-1.89%)
Sep 04, 2003 23.54 23.62 22.82 23.04 11,336,058 -0.31(-1.32%)
Sep 03, 2003 23.39 23.39 23.06 23.35 10,143,696 +0.09(+0.39%)
Sep 02, 2003 22.63 23.33 22.55 23.26 11,289,480 +0.62(+2.73%)
Aug 29, 2003 22.47 22.70 22.31 22.64 9,205,303 +0.05(+0.22%)
Aug 28, 2003 22.40 22.61 22.25 22.59 5,477,658 +0.27(+1.23%)
Aug 27, 2003 22.12 22.40 22.11 22.32 4,676,578 +0.12(+0.54%)
Aug 26, 2003 21.90 22.28 21.90 22.20 5,837,318 +0.12(+0.54%)
Aug 25, 2003 21.73 22.25 21.69 22.08 7,630,918 +0.39(+1.81%)
Aug 22, 2003 21.73 21.83 21.63 21.69 7,733,332 +0.11(+0.49%)
Aug 21, 2003 21.66 21.69 21.41 21.58 6,079,608 +0.17(+0.79%)
Aug 20, 2003 21.43 21.69 21.17 21.41 10,740,375 +0.01(+0.03%)
Aug 19, 2003 21.58 21.69 21.36 21.41 10,013,079 -0.10(-0.46%)
Aug 18, 2003 21.78 21.90 21.46 21.50 10,015,927 -0.22(-1.03%)
Aug 15, 2003 21.67 21.83 21.48 21.73 5,504,009 +0.07(+0.32%)
Aug 14, 2003 21.34 21.74 21.29 21.66 10,120,193 +0.39(+1.82%)
Aug 13, 2003 21.27 21.45 21.06 21.27 10,177,311 +0.18(+0.83%)
Aug 12, 2003 21.06 21.31 20.92 21.10 19,128,644 +0.42(+2.04%)
Aug 11, 2003 20.60 20.88 20.50 20.68 11,463,256 +0.16(+0.79%)
Aug 08, 2003 20.56 20.57 20.40 20.51 11,567,950 +0.13(+0.65%)
Aug 07, 2003 20.56 20.75 20.30 20.38 23,054,708 +0.10(+0.48%)
Aug 06, 2003 21.32 21.32 20.24 20.28 36,272,536 -0.82(-3.89%)
Aug 05, 2003 22.47 22.96 21.04 21.10 80,881,208 -4.84(-18.67%)
Aug 04, 2003 25.56 26.19 25.34 25.95 3,092,079 +0.25(+0.98%)
Aug 01, 2003 25.91 26.13 25.62 25.70 3,250,757 -0.27(-1.05%)
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%)
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.