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 (%)
Mar 31, 2003 21.03 21.50 20.82 21.08 5,377,581 -0.28(-1.31%)
Mar 28, 2003 21.31 21.67 21.21 21.36 3,456,343 +0.02(+0.10%)
Mar 27, 2003 21.83 21.88 21.34 21.34 4,348,270 -0.58(-2.63%)
Mar 26, 2003 21.67 22.11 21.64 21.92 4,249,246 +0.17(+0.77%)
Mar 25, 2003 21.27 21.97 21.26 21.75 5,154,594 +0.62(+2.92%)
Mar 24, 2003 21.90 21.93 20.98 21.13 6,293,443 -0.79(-3.62%)
Mar 21, 2003 21.87 22.04 21.31 21.93 8,387,872 +0.32(+1.50%)
Mar 20, 2003 21.66 21.83 21.12 21.60 6,488,790 -0.22(-1.00%)
Mar 19, 2003 21.84 21.93 21.28 21.82 6,131,321 +0.06(+0.29%)
Mar 18, 2003 21.51 21.81 21.41 21.76 6,130,029 +0.06(+0.29%)
Mar 17, 2003 20.64 21.71 20.61 21.69 7,965,702 +0.92(+4.43%)
Mar 14, 2003 21.02 21.06 20.61 20.77 6,053,224 -0.28(-1.33%)
Mar 13, 2003 20.66 21.06 20.36 21.05 8,029,037 +1.00(+4.97%)
Mar 12, 2003 19.63 20.11 19.60 20.06 5,476,940 +0.34(+1.74%)
Mar 11, 2003 20.04 20.21 19.66 19.71 5,183,948 -0.20(-1.02%)
Mar 10, 2003 20.17 20.33 19.78 19.92 4,976,983 -0.55(-2.68%)
Mar 07, 2003 19.91 20.54 19.85 20.46 6,999,626 +0.28(+1.39%)
Mar 06, 2003 19.73 20.32 19.45 20.18 13,290,187 +0.00(+0.00%)
Mar 05, 2003 19.52 20.25 18.96 20.18 30,158,316 -0.39(-1.88%)
Mar 04, 2003 20.93 21.24 20.46 20.57 8,775,705 -0.86(-4.03%)
Mar 03, 2003 21.54 21.68 21.28 21.43 4,518,612 +0.01(+0.03%)
Feb 28, 2003 21.41 21.60 21.24 21.43 4,515,336 +0.08(+0.39%)
Feb 27, 2003 21.17 21.46 21.03 21.34 3,904,270 +0.28(+1.33%)
Feb 26, 2003 20.95 21.20 20.82 21.06 6,179,601 -0.03(-0.13%)
Feb 25, 2003 20.57 21.10 20.37 21.09 5,202,465 +0.38(+1.83%)
Feb 24, 2003 21.05 21.10 20.65 20.71 5,070,423 -0.35(-1.67%)
Feb 21, 2003 20.75 21.07 20.56 21.06 4,785,117 +0.58(+2.85%)
Feb 20, 2003 20.73 20.75 20.30 20.48 3,673,233 -0.14(-0.68%)
Feb 19, 2003 20.80 21.06 20.32 20.62 3,329,099 -0.33(-1.57%)
Feb 18, 2003 20.32 20.98 20.32 20.95 4,696,946 +0.65(+3.18%)
Feb 14, 2003 20.03 20.34 19.61 20.30 4,199,832 +0.44(+2.19%)
Feb 13, 2003 20.23 20.30 19.62 19.87 5,012,023 -0.32(-1.60%)
Feb 12, 2003 20.14 20.44 20.01 20.19 6,196,551 +0.10(+0.49%)
Feb 11, 2003 20.36 20.56 19.98 20.09 4,389,419 -0.04(-0.21%)
Feb 10, 2003 20.08 20.24 19.81 20.13 4,431,297 +0.11(+0.56%)
Feb 07, 2003 20.62 20.86 20.02 20.02 3,942,586 -0.30(-1.49%)
Feb 06, 2003 20.81 21.26 20.13 20.32 8,716,308 +0.18(+0.87%)
Feb 05, 2003 20.32 20.62 19.95 20.15 5,890,163 +0.10(+0.49%)
Feb 04, 2003 20.49 20.50 19.90 20.05 4,657,206 -0.45(-2.19%)
Feb 03, 2003 20.34 20.64 20.30 20.50 3,997,425 +0.23(+1.14%)
Jan 31, 2003 20.29 20.58 20.23 20.27 7,533,204 -0.08(-0.38%)
Jan 30, 2003 20.58 21.06 20.34 20.35 6,316,008 -0.24(-1.16%)
Jan 29, 2003 20.39 20.64 19.91 20.58 7,420,392 +0.08(+0.38%)
Jan 28, 2003 20.29 20.59 20.25 20.51 6,071,062 +0.31(+1.53%)
Jan 27, 2003 20.13 20.75 20.05 20.20 6,239,710 -0.09(-0.45%)
Jan 24, 2003 20.78 20.79 20.15 20.29 6,710,046 -0.50(-2.40%)
Jan 23, 2003 20.50 20.89 20.43 20.79 6,849,494 +0.39(+1.93%)
Jan 22, 2003 20.38 20.57 20.27 20.39 9,786,457 -0.16(-0.79%)
Jan 21, 2003 21.13 21.27 20.49 20.56 5,757,410 -0.55(-2.63%)
Jan 17, 2003 21.19 21.57 21.08 21.11 6,912,452 -0.09(-0.43%)
Jan 16, 2003 21.48 21.75 21.10 21.20 5,306,873 -0.18(-0.82%)
Jan 15, 2003 21.75 21.76 21.27 21.38 6,316,200 -0.38(-1.74%)
Jan 14, 2003 21.47 21.76 21.27 21.76 5,507,428 +0.33(+1.54%)
Jan 13, 2003 21.60 21.72 21.23 21.43 6,089,579 -0.04(-0.20%)
Jan 10, 2003 21.30 21.53 21.06 21.47 7,159,158 +0.02(+0.10%)
Jan 09, 2003 21.06 21.53 20.96 21.45 11,869,209 +0.88(+4.27%)
Jan 08, 2003 20.36 20.84 20.23 20.57 8,775,421 +0.18(+0.86%)
Jan 07, 2003 20.11 20.65 19.90 20.39 7,445,889 +0.32(+1.61%)
Jan 06, 2003 20.02 20.30 19.81 20.07 6,266,916 +0.24(+1.20%)
Jan 03, 2003 20.32 20.35 19.69 19.83 4,808,477 -0.53(-2.62%)
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.