Costco Wholesale (NQ: COST )

893.21 -4.06 (-0.45%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 29.27 29.41 28.99 29.14 4,544,821 -0.20(-0.67%)
Sep 29, 2004 28.90 29.35 28.89 29.34 2,983,683 +0.34(+1.19%)
Sep 28, 2004 29.00 29.17 28.88 28.99 2,884,545 +0.07(+0.24%)
Sep 27, 2004 28.90 29.25 28.86 28.92 2,865,030 -0.11(-0.36%)
Sep 24, 2004 28.57 29.26 28.49 29.03 2,975,991 +0.42(+1.47%)
Sep 23, 2004 28.66 29.04 28.61 28.61 2,367,774 -0.16(-0.56%)
Sep 22, 2004 28.90 29.06 28.66 28.77 2,863,321 -0.30(-1.04%)
Sep 21, 2004 28.90 29.16 28.74 29.07 2,953,770 +0.28(+0.98%)
Sep 20, 2004 28.91 29.17 28.57 28.79 3,604,434 -0.18(-0.61%)
Sep 17, 2004 29.21 29.47 28.92 28.97 4,418,762 -0.22(-0.75%)
Sep 16, 2004 29.14 29.30 28.99 29.18 3,262,437 +0.11(+0.39%)
Sep 15, 2004 28.90 29.21 28.88 29.07 3,038,807 -0.01(-0.02%)
Sep 14, 2004 28.66 29.20 28.65 29.08 4,201,684 +0.19(+0.66%)
Sep 13, 2004 28.67 29.34 28.43 28.89 6,760,042 +0.43(+1.50%)
Sep 10, 2004 28.03 28.63 27.93 28.46 5,856,832 +0.39(+1.38%)
Sep 09, 2004 28.15 28.26 27.79 28.08 4,306,092 -0.09(-0.32%)
Sep 08, 2004 28.47 28.70 28.12 28.17 4,977,268 -0.34(-1.21%)
Sep 07, 2004 28.57 28.75 28.26 28.51 4,563,481 +0.01(+0.02%)
Sep 03, 2004 28.26 28.71 28.26 28.50 5,037,805 +0.13(+0.47%)
Sep 02, 2004 27.45 28.62 27.42 28.37 13,153,303 -0.29(-1.03%)
Sep 01, 2004 28.86 29.02 28.41 28.66 6,817,303 -0.24(-0.83%)
Aug 31, 2004 29.30 29.48 28.81 28.90 5,886,317 -0.44(-1.48%)
Aug 30, 2004 29.44 29.68 29.28 29.34 3,708,130 -0.18(-0.62%)
Aug 27, 2004 29.77 29.86 29.45 29.52 3,178,540 -0.26(-0.87%)
Aug 26, 2004 29.52 29.91 29.39 29.78 2,760,764 +0.27(+0.90%)
Aug 25, 2004 29.61 29.73 29.28 29.51 3,956,403 -0.04(-0.12%)
Aug 24, 2004 29.45 29.71 29.37 29.55 3,525,665 +0.19(+0.65%)
Aug 23, 2004 29.57 29.68 29.16 29.36 5,653,571 -0.41(-1.37%)
Aug 20, 2004 29.80 30.04 29.55 29.77 5,267,417 +0.04(+0.12%)
Aug 19, 2004 29.24 29.80 29.15 29.73 9,099,043 +0.48(+1.66%)
Aug 18, 2004 29.09 29.43 28.69 29.25 5,896,003 +0.25(+0.85%)
Aug 17, 2004 28.92 29.28 28.81 29.00 5,521,387 +0.34(+1.20%)
Aug 16, 2004 28.74 28.78 28.50 28.66 4,276,750 +0.06(+0.22%)
Aug 13, 2004 28.43 28.84 28.43 28.59 3,301,750 +0.17(+0.59%)
Aug 12, 2004 28.65 28.82 28.26 28.43 5,430,795 +0.00(+0.00%)
Aug 11, 2004 28.61 28.68 28.19 28.43 4,768,736 -0.27(-0.93%)
Aug 10, 2004 28.23 28.76 28.23 28.69 6,281,160 +0.48(+1.69%)
Aug 09, 2004 27.79 28.47 27.77 28.22 4,818,590 +0.32(+1.13%)
Aug 06, 2004 28.43 28.44 27.82 27.90 5,674,795 -0.60(-2.09%)
Aug 05, 2004 28.85 29.10 28.49 28.50 5,263,002 -0.39(-1.36%)
Aug 04, 2004 28.65 29.04 28.42 28.89 4,501,519 +0.31(+1.08%)
Aug 03, 2004 28.72 28.92 28.24 28.58 4,691,249 -0.27(-0.95%)
Aug 02, 2004 28.51 28.91 28.45 28.85 2,868,734 +0.27(+0.96%)
Jul 30, 2004 29.14 29.14 28.45 28.58 6,038,870 -0.77(-2.61%)
Jul 29, 2004 29.06 29.47 29.06 29.35 5,630,068 +0.41(+1.43%)
Jul 28, 2004 28.93 29.14 28.33 28.93 4,449,386 -0.08(-0.27%)
Jul 27, 2004 28.13 29.01 28.08 29.01 5,651,007 +0.81(+2.89%)
Jul 26, 2004 28.52 28.66 27.95 28.19 3,252,893 -0.36(-1.25%)
Jul 23, 2004 28.74 28.97 28.45 28.55 3,141,648 -0.15(-0.54%)
Jul 22, 2004 28.57 28.90 28.17 28.71 5,185,942 -0.18(-0.63%)
Jul 21, 2004 28.76 29.35 28.71 28.89 4,201,826 +0.09(+0.32%)
Jul 20, 2004 28.59 28.97 28.52 28.80 4,344,124 +0.25(+0.89%)
Jul 19, 2004 28.69 28.80 28.33 28.55 3,917,517 +0.03(+0.10%)
Jul 16, 2004 29.02 29.13 28.43 28.52 4,344,551 -0.25(-0.88%)
Jul 15, 2004 28.70 29.02 28.62 28.77 5,869,225 +0.09(+0.32%)
Jul 14, 2004 28.78 29.33 28.57 28.68 5,857,687 -0.29(-0.99%)
Jul 13, 2004 28.73 29.04 28.55 28.97 3,695,026 +0.31(+1.08%)
Jul 12, 2004 28.16 28.69 28.08 28.66 5,116,859 +0.44(+1.54%)
Jul 09, 2004 28.57 28.59 28.02 28.22 4,337,144 +0.03(+0.10%)
Jul 08, 2004 28.34 28.56 27.97 28.19 8,373,028 -0.86(-2.95%)
Jul 07, 2004 28.59 29.27 28.55 29.05 4,503,798 +0.41(+1.45%)
Jul 06, 2004 28.38 29.04 28.34 28.64 5,098,056 +0.08(+0.27%)
Jul 02, 2004 28.69 28.92 28.33 28.56 4,515,478 -0.13(-0.46%)
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.