Costco Wholesale (NQ: COST )

317.32 USD -1.72 (-0.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.