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 (%)
Oct 31, 2003 34.88 35.48 34.81 35.45 3,924,821 +0.64(+1.84%)
Oct 30, 2003 35.31 35.76 34.12 34.81 4,126,174 -0.50(-1.42%)
Oct 29, 2003 34.74 35.43 34.53 35.31 5,023,798 +0.55(+1.58%)
Oct 28, 2003 33.73 34.76 33.66 34.76 4,038,307 +0.86(+2.54%)
Oct 27, 2003 33.75 34.10 33.67 33.90 2,414,200 +0.18(+0.53%)
Oct 24, 2003 33.78 33.97 33.00 33.72 3,261,600 -0.34(-1.00%)
Oct 23, 2003 33.80 34.25 33.66 34.06 2,864,600 +0.18(+0.53%)
Oct 22, 2003 33.85 34.15 33.50 33.88 3,370,300 -0.03(-0.09%)
Oct 21, 2003 33.48 34.10 33.33 33.91 3,712,733 +0.46(+1.38%)
Oct 20, 2003 33.34 33.50 32.91 33.45 2,630,585 +0.14(+0.42%)
Oct 17, 2003 33.77 34.29 33.30 33.31 2,629,826 -0.60(-1.77%)
Oct 16, 2003 33.84 34.09 33.79 33.91 2,853,833 +0.27(+0.80%)
Oct 15, 2003 33.61 33.91 33.17 33.64 3,568,320 +0.17(+0.51%)
Oct 14, 2003 32.89 33.59 32.86 33.47 3,078,448 +0.12(+0.36%)
Oct 13, 2003 33.00 33.44 32.96 33.35 2,999,898 +0.48(+1.46%)
Oct 10, 2003 33.05 33.32 32.86 32.87 3,702,126 -0.12(-0.36%)
Oct 09, 2003 33.40 33.59 32.82 32.99 5,408,386 +0.06(+0.18%)
Oct 08, 2003 34.15 34.30 32.41 32.93 13,903,992 -0.41(-1.23%)
Oct 07, 2003 32.73 33.53 32.45 33.34 5,209,450 +0.30(+0.91%)
Oct 06, 2003 32.40 33.05 32.20 33.04 3,778,429 +0.78(+2.42%)
Oct 03, 2003 32.50 32.78 32.18 32.26 4,759,654 +0.32(+1.00%)
Oct 02, 2003 32.25 32.37 31.56 31.94 4,433,434 -0.36(-1.11%)
Oct 01, 2003 31.15 32.35 31.10 32.30 4,610,959 +1.15(+3.69%)
Sep 30, 2003 31.20 31.39 30.77 31.15 3,780,202 -0.21(-0.67%)
Sep 29, 2003 31.15 31.81 30.96 31.36 4,964,554 +0.16(+0.51%)
Sep 26, 2003 31.56 31.65 31.13 31.20 4,243,592 -0.60(-1.89%)
Sep 25, 2003 31.99 32.35 31.71 31.80 3,515,897 -0.20(-0.63%)
Sep 24, 2003 32.75 32.81 31.82 32.00 4,394,858 -0.79(-2.42%)
Sep 23, 2003 32.55 32.89 32.24 32.79 4,036,252 +0.52(+1.62%)
Sep 22, 2003 32.28 32.62 32.02 32.27 5,200,099 -0.31(-0.95%)
Sep 19, 2003 32.47 33.05 32.10 32.58 10,626,078 +0.83(+2.61%)
Sep 18, 2003 31.62 31.90 31.35 31.75 4,452,335 +0.22(+0.70%)
Sep 17, 2003 31.25 31.84 30.94 31.53 6,765,752 +0.55(+1.78%)
Sep 16, 2003 31.05 31.10 30.70 30.98 6,998,092 +0.07(+0.23%)
Sep 15, 2003 31.35 31.57 30.79 30.91 5,988,300 -0.48(-1.53%)
Sep 12, 2003 31.41 31.59 30.92 31.39 5,404,400 -0.24(-0.76%)
Sep 11, 2003 31.02 31.97 30.93 31.63 5,980,300 +0.92(+3.00%)
Sep 10, 2003 30.88 31.45 30.65 30.71 4,630,200 -0.31(-1.00%)
Sep 09, 2003 31.72 31.72 30.80 31.02 11,458,700 -0.75(-2.36%)
Sep 08, 2003 32.25 32.30 31.50 31.77 8,561,700 -0.43(-1.34%)
Sep 05, 2003 32.84 32.84 32.11 32.20 4,693,700 -0.62(-1.89%)
Sep 04, 2003 33.53 33.64 32.50 32.82 7,958,500 -0.44(-1.32%)
Sep 03, 2003 33.31 33.31 32.85 33.26 7,121,400 +0.13(+0.39%)
Sep 02, 2003 32.24 33.23 32.12 33.13 7,925,800 +0.88(+2.73%)
Aug 29, 2003 32.01 32.34 31.78 32.25 6,462,600 +0.07(+0.22%)
Aug 28, 2003 31.90 32.20 31.69 32.18 3,845,600 +0.39(+1.23%)
Aug 27, 2003 31.51 31.90 31.49 31.79 3,283,200 +0.17(+0.54%)
Aug 26, 2003 31.20 31.73 31.19 31.62 4,098,100 +0.17(+0.54%)
Aug 25, 2003 30.95 31.70 30.89 31.45 5,357,300 +0.56(+1.81%)
Aug 22, 2003 30.95 31.10 30.81 30.89 5,429,200 +0.15(+0.49%)
Aug 21, 2003 30.85 30.89 30.50 30.74 4,268,200 +0.24(+0.79%)
Aug 20, 2003 30.53 30.89 30.15 30.50 7,540,300 +0.01(+0.03%)
Aug 19, 2003 30.74 30.90 30.42 30.49 7,029,700 -0.14(-0.46%)
Aug 18, 2003 31.02 31.20 30.57 30.63 7,031,700 -0.32(-1.03%)
Aug 15, 2003 30.86 31.10 30.60 30.95 3,864,100 +0.10(+0.32%)
Aug 14, 2003 30.40 30.96 30.33 30.85 7,104,900 +0.55(+1.82%)
Aug 13, 2003 30.30 30.56 30.00 30.30 7,145,000 +0.25(+0.83%)
Aug 12, 2003 30.00 30.36 29.80 30.05 13,429,300 +0.60(+2.04%)
Aug 11, 2003 29.34 29.74 29.20 29.45 8,047,800 +0.23(+0.79%)
Aug 08, 2003 29.29 29.30 29.06 29.22 8,121,300 +0.19(+0.65%)
Aug 07, 2003 29.28 29.56 28.92 29.03 16,185,600 +0.14(+0.48%)
Aug 06, 2003 30.37 30.37 28.83 28.89 25,465,200 -1.17(-3.89%)
Aug 05, 2003 32.00 32.70 29.97 30.06 56,782,800 -6.90(-18.67%)
Aug 04, 2003 36.41 37.31 36.09 36.96 2,170,800 +0.36(+0.98%)
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.