Costco Wholesale (NQ: COST )

730.45 -1.63 (-0.22%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 23.07 23.35 22.93 23.14 3,159,273 +0.20(+0.87%)
Nov 27, 2002 22.51 23.04 22.48 22.94 7,743,186 +0.66(+2.96%)
Nov 26, 2002 22.82 22.95 22.25 22.28 8,547,415 -0.62(-2.72%)
Nov 25, 2002 22.61 23.07 22.25 22.91 8,570,166 +0.29(+1.27%)
Nov 22, 2002 22.93 23.46 22.57 22.62 7,998,328 -0.28(-1.22%)
Nov 21, 2002 23.00 23.13 22.41 22.90 9,518,716 -0.03(-0.13%)
Nov 20, 2002 22.88 23.24 22.85 22.93 8,088,214 +0.03(+0.13%)
Nov 19, 2002 22.96 23.21 22.68 22.90 7,786,733 -0.43(-1.84%)
Nov 18, 2002 24.14 24.22 23.32 23.33 5,541,116 -0.77(-3.21%)
Nov 15, 2002 23.96 24.24 23.57 24.10 5,381,023 +0.14(+0.60%)
Nov 14, 2002 23.29 24.00 23.08 23.96 6,706,704 +1.07(+4.66%)
Nov 13, 2002 23.13 23.28 22.45 22.89 8,888,117 -0.26(-1.11%)
Nov 12, 2002 22.67 23.59 22.55 23.15 4,290,526 +0.54(+2.41%)
Nov 11, 2002 23.03 23.03 22.60 22.60 4,182,635 -0.44(-1.90%)
Nov 08, 2002 22.95 23.36 22.86 23.04 6,764,348 +0.06(+0.28%)
Nov 07, 2002 23.02 23.64 22.80 22.98 14,430,489 -1.18(-4.87%)
Nov 06, 2002 24.55 24.57 23.52 24.15 8,438,268 -0.06(-0.24%)
Nov 05, 2002 24.00 24.63 23.57 24.21 9,584,316 -0.04(-0.18%)
Nov 04, 2002 24.92 24.93 24.18 24.25 5,214,092 -0.49(-2.00%)
Nov 01, 2002 24.19 24.85 23.68 24.75 7,380,012 +0.44(+1.80%)
Oct 31, 2002 24.36 24.77 24.11 24.31 6,275,558 +0.14(+0.56%)
Oct 30, 2002 24.67 24.86 23.99 24.17 7,053,858 -0.89(-3.54%)
Oct 29, 2002 25.00 25.43 24.21 25.06 7,280,635 +0.11(+0.43%)
Oct 28, 2002 25.89 26.02 24.90 24.95 4,995,239 -0.83(-3.22%)
Oct 25, 2002 25.91 25.98 25.03 25.79 5,374,165 -0.01(-0.03%)
Oct 24, 2002 26.07 26.51 25.61 25.79 5,220,233 -0.15(-0.58%)
Oct 23, 2002 24.89 26.08 24.89 25.94 7,478,126 +1.00(+3.99%)
Oct 22, 2002 24.62 25.23 24.42 24.95 6,492,596 -0.21(-0.85%)
Oct 21, 2002 24.79 25.20 23.92 25.16 6,659,946 -0.09(-0.34%)
Oct 18, 2002 24.17 25.26 24.04 25.25 4,873,948 +0.80(+3.25%)
Oct 17, 2002 25.37 25.61 24.37 24.45 7,104,404 -0.30(-1.22%)
Oct 16, 2002 25.18 25.33 24.40 24.75 7,270,446 -0.67(-2.65%)
Oct 15, 2002 24.81 25.54 24.54 25.43 7,811,159 +1.38(+5.72%)
Oct 14, 2002 23.98 24.34 23.88 24.05 5,756,758 -0.17(-0.71%)
Oct 11, 2002 23.36 24.29 22.91 24.22 11,059,770 +1.15(+5.00%)
Oct 10, 2002 21.30 23.39 20.60 23.07 23,038,898 +1.25(+5.75%)
Oct 09, 2002 22.35 22.53 21.53 21.82 8,011,309 -0.81(-3.58%)
Oct 08, 2002 21.42 23.10 21.42 22.63 10,622,193 +1.72(+8.22%)
Oct 07, 2002 22.21 22.55 20.64 20.91 12,855,110 -1.50(-6.71%)
Oct 04, 2002 22.57 22.85 21.62 22.41 9,326,521 +0.28(+1.26%)
Oct 03, 2002 22.53 23.04 22.08 22.13 8,616,492 -0.52(-2.31%)
Oct 02, 2002 23.63 23.71 22.37 22.65 8,082,552 -1.13(-4.76%)
Oct 01, 2002 23.25 23.79 22.28 23.79 9,999,132 +0.59(+2.56%)
Sep 30, 2002 23.69 23.79 22.92 23.19 8,662,006 -1.11(-4.57%)
Sep 27, 2002 25.00 25.38 24.22 24.30 6,285,049 -0.87(-3.44%)
Sep 26, 2002 24.54 25.22 24.36 25.17 7,954,921 +0.85(+3.48%)
Sep 25, 2002 23.78 24.49 23.52 24.32 6,771,009 +0.92(+3.92%)
Sep 24, 2002 23.31 23.85 22.99 23.41 7,336,465 -0.22(-0.94%)
Sep 23, 2002 24.25 24.40 23.31 23.63 7,080,345 -0.90(-3.68%)
Sep 20, 2002 24.40 24.98 24.32 24.53 9,374,814 +0.78(+3.29%)
Sep 19, 2002 24.00 24.38 23.75 23.75 3,759,305 -0.47(-1.95%)
Sep 18, 2002 23.84 24.52 23.74 24.22 3,890,226 +0.27(+1.14%)
Sep 17, 2002 24.38 24.68 23.94 23.95 4,363,019 -0.29(-1.18%)
Sep 16, 2002 24.33 24.48 23.91 24.24 3,089,853 -0.09(-0.35%)
Sep 13, 2002 23.96 24.65 23.68 24.32 4,189,094 +0.34(+1.43%)
Sep 12, 2002 24.34 24.60 23.96 23.98 4,341,890 -0.47(-1.93%)
Sep 11, 2002 24.54 25.56 24.44 24.45 4,357,801 +0.15(+0.62%)
Sep 10, 2002 24.89 25.15 23.81 24.30 8,733,127 -0.54(-2.19%)
Sep 09, 2002 24.49 25.08 24.36 24.85 3,924,282 +0.09(+0.38%)
Sep 06, 2002 23.92 24.93 23.92 24.75 6,359,442 +1.07(+4.54%)
Sep 05, 2002 24.00 24.05 23.29 23.68 8,746,261 -0.54(-2.25%)
Sep 04, 2002 23.74 24.32 23.54 24.22 7,118,449 +0.93(+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.