Costco Wholesale (NQ: COST )

362.30 USD -0.50 (-0.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

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%)
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.