Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.93 23.17 22.77 23.11 9,020,155 +0.05(+0.22%)
Aug 28, 2003 22.86 23.07 22.70 23.06 5,367,485 +0.28(+1.23%)
Aug 27, 2003 22.58 22.86 22.56 22.78 4,582,516 +0.12(+0.54%)
Aug 26, 2003 22.35 22.73 22.35 22.65 5,719,911 +0.12(+0.54%)
Aug 25, 2003 22.17 22.71 22.13 22.53 7,477,435 +0.40(+1.81%)
Aug 22, 2003 22.17 22.28 22.07 22.13 7,577,790 +0.11(+0.49%)
Aug 21, 2003 22.10 22.13 21.85 22.02 5,957,327 +0.17(+0.79%)
Aug 20, 2003 21.87 22.13 21.60 21.85 10,524,352 +0.01(+0.03%)
Aug 19, 2003 22.02 22.14 21.79 21.84 9,811,683 -0.10(-0.46%)
Aug 18, 2003 22.22 22.35 21.90 21.95 9,814,475 -0.23(-1.03%)
Aug 15, 2003 22.11 22.28 21.92 22.17 5,393,306 +0.07(+0.32%)
Aug 14, 2003 21.78 22.18 21.73 22.10 9,916,643 +0.39(+1.82%)
Aug 13, 2003 21.71 21.90 21.49 21.71 9,972,613 +0.18(+0.83%)
Aug 12, 2003 21.49 21.75 21.35 21.53 18,743,906 +0.43(+2.04%)
Aug 11, 2003 21.02 21.31 20.92 21.10 11,232,693 +0.16(+0.79%)
Aug 08, 2003 20.99 20.99 20.82 20.93 11,335,281 +0.14(+0.65%)
Aug 07, 2003 20.98 21.18 20.72 20.80 22,591,004 +0.10(+0.48%)
Aug 06, 2003 21.76 21.76 20.66 20.70 35,542,976 -0.84(-3.89%)
Aug 05, 2003 22.93 23.43 21.47 21.54 79,254,424 -4.94(-18.67%)
Aug 04, 2003 26.09 26.73 25.86 26.48 3,029,887 +0.26(+0.98%)
Aug 01, 2003 26.44 26.67 26.15 26.22 3,185,374 -0.28(-1.05%)
Jul 31, 2003 26.63 27.02 26.38 26.50 4,047,945 +0.20(+0.76%)
Jul 30, 2003 26.39 26.59 26.19 26.30 3,727,900 -0.11(-0.43%)
Jul 29, 2003 26.36 26.50 25.97 26.42 3,446,518 -0.01(-0.05%)
Jul 28, 2003 26.11 26.49 26.03 26.43 2,183,785 +0.26(+0.99%)
Jul 25, 2003 25.91 26.33 25.75 26.17 2,795,960 +0.24(+0.94%)
Jul 24, 2003 26.40 26.47 25.79 25.93 3,787,918 -0.42(-1.58%)
Jul 23, 2003 26.29 26.37 25.82 26.34 2,907,341 +0.18(+0.69%)
Jul 22, 2003 26.17 26.32 25.72 26.16 3,508,210 +0.13(+0.49%)
Jul 21, 2003 26.62 26.62 25.86 26.04 2,847,742 -0.19(-0.74%)
Jul 18, 2003 26.47 26.49 25.90 26.23 3,751,628 +0.11(+0.41%)
Jul 17, 2003 26.44 26.63 26.09 26.12 3,016,628 -0.30(-1.14%)
Jul 16, 2003 26.64 26.75 25.99 26.42 2,504,947 -0.19(-0.70%)
Jul 15, 2003 26.84 26.88 26.31 26.61 2,983,130 -0.01(-0.03%)
Jul 14, 2003 26.79 27.01 26.43 26.62 2,858,210 +0.15(+0.57%)
Jul 11, 2003 26.40 26.54 26.12 26.47 3,416,649 +0.49(+1.90%)
Jul 10, 2003 26.49 26.83 25.94 25.97 4,461,784 -0.34(-1.31%)
Jul 09, 2003 26.53 26.57 26.14 26.32 3,007,974 -0.11(-0.43%)
Jul 08, 2003 26.01 26.62 25.97 26.43 4,724,743 -0.08(-0.30%)
Jul 07, 2003 25.97 26.51 25.91 26.51 3,510,722 +0.64(+2.49%)
Jul 03, 2003 26.04 26.34 25.77 25.86 2,254,271 -0.47(-1.77%)
Jul 02, 2003 26.19 26.37 25.88 26.33 3,990,022 +0.17(+0.66%)
Jul 01, 2003 26.06 26.29 25.55 26.16 6,104,300 -0.06(-0.25%)
Jun 30, 2003 26.07 26.51 25.84 26.22 4,412,794 +0.42(+1.64%)
Jun 27, 2003 26.11 26.40 25.80 25.80 3,257,394 -0.21(-0.80%)
Jun 26, 2003 25.83 26.25 25.69 26.01 3,409,531 +0.19(+0.72%)
Jun 25, 2003 26.06 26.37 25.82 25.82 3,966,573 -0.15(-0.58%)
Jun 24, 2003 25.96 26.34 25.66 25.97 3,834,954 +0.31(+1.20%)
Jun 23, 2003 25.82 25.86 25.58 25.66 4,543,296 -0.19(-0.75%)
Jun 20, 2003 25.92 25.99 25.57 25.86 4,892,931 +0.37(+1.43%)
Jun 19, 2003 25.89 26.10 25.41 25.49 5,169,289 -0.47(-1.82%)
Jun 18, 2003 25.74 26.01 25.44 25.96 5,405,728 +0.32(+1.23%)
Jun 17, 2003 25.72 25.86 25.33 25.65 5,934,018 +0.09(+0.36%)
Jun 16, 2003 25.11 25.71 24.94 25.56 5,708,466 +0.57(+2.29%)
Jun 13, 2003 25.64 25.72 24.88 24.98 5,178,780 -0.49(-1.91%)
Jun 12, 2003 25.32 25.57 25.05 25.47 6,284,072 +0.19(+0.77%)
Jun 11, 2003 25.22 25.37 24.90 25.28 5,426,804 +0.20(+0.80%)
Jun 10, 2003 24.99 25.36 24.93 25.08 5,260,570 +0.01(+0.06%)
Jun 09, 2003 25.19 25.21 24.89 25.06 6,226,427 -0.23(-0.91%)
Jun 06, 2003 26.49 26.51 25.16 25.29 12,983,797 -1.17(-4.41%)
Jun 05, 2003 26.37 27.08 26.02 26.46 9,226,028 -0.36(-1.34%)
Jun 04, 2003 26.72 27.08 26.57 26.82 8,132,739 +0.05(+0.19%)
Jun 03, 2003 26.58 26.95 26.40 26.77 4,242,931 +0.02(+0.08%)
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.