Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 26.30 26.50 26.11 26.40 3,817,239 +0.23(+0.89%)
Mar 30, 2004 26.04 26.21 25.83 26.17 3,377,813 +0.07(+0.27%)
Mar 29, 2004 25.72 26.29 25.71 26.10 2,371,192 +0.39(+1.53%)
Mar 26, 2004 25.95 26.07 25.67 25.71 5,292,202 -0.24(-0.92%)
Mar 25, 2004 25.59 26.15 25.54 25.95 3,228,394 +0.37(+1.43%)
Mar 24, 2004 25.69 25.82 25.36 25.58 5,461,990 -0.02(-0.08%)
Mar 23, 2004 25.60 26.01 25.54 25.60 3,416,984 -0.17(-0.65%)
Mar 22, 2004 26.01 26.07 25.34 25.77 5,193,206 -0.37(-1.40%)
Mar 19, 2004 26.22 26.39 26.00 26.14 5,415,697 -0.11(-0.40%)
Mar 18, 2004 26.17 26.36 26.01 26.24 5,562,695 +0.05(+0.19%)
Mar 17, 2004 26.24 26.33 25.93 26.19 4,046,994 +0.19(+0.73%)
Mar 16, 2004 26.52 26.54 25.81 26.00 5,488,341 -0.27(-1.02%)
Mar 15, 2004 26.77 26.79 26.19 26.27 4,443,974 -0.62(-2.30%)
Mar 12, 2004 26.45 26.92 26.33 26.89 3,382,086 +0.47(+1.78%)
Mar 11, 2004 26.22 26.91 26.15 26.42 5,653,144 +0.11(+0.43%)
Mar 10, 2004 26.31 26.81 26.24 26.31 5,152,611 -0.06(-0.24%)
Mar 09, 2004 26.57 26.57 26.15 26.37 5,378,378 -0.16(-0.61%)
Mar 08, 2004 26.73 26.86 26.47 26.53 4,308,229 -0.25(-0.94%)
Mar 05, 2004 26.64 26.94 26.53 26.78 6,253,954 -0.34(-1.27%)
Mar 04, 2004 26.68 27.30 26.54 27.13 7,579,640 +0.23(+0.86%)
Mar 03, 2004 27.18 27.56 26.54 26.90 14,523,999 -0.98(-3.53%)
Mar 02, 2004 28.26 28.38 27.42 27.88 6,714,177 -0.16(-0.58%)
Mar 01, 2004 27.51 28.08 27.34 28.04 6,483,852 +0.76(+2.78%)
Feb 27, 2004 26.85 27.47 26.75 27.28 8,716,166 +0.18(+0.67%)
Feb 26, 2004 27.06 27.38 26.93 27.10 4,438,988 -0.06(-0.23%)
Feb 25, 2004 26.88 27.33 26.76 27.16 3,924,069 +0.17(+0.62%)
Feb 24, 2004 26.66 27.23 26.66 26.99 4,357,513 +0.21(+0.79%)
Feb 23, 2004 26.68 27.14 26.56 26.78 4,058,247 -0.02(-0.08%)
Feb 20, 2004 26.51 27.03 26.33 26.80 3,863,105 +0.49(+1.87%)
Feb 19, 2004 26.68 26.86 26.31 26.31 3,481,509 -0.25(-0.93%)
Feb 18, 2004 26.45 26.68 26.34 26.56 2,628,011 +0.05(+0.19%)
Feb 17, 2004 26.52 26.88 26.47 26.51 2,898,361 +0.11(+0.40%)
Feb 13, 2004 26.57 26.73 26.20 26.40 3,241,213 -0.10(-0.37%)
Feb 12, 2004 26.96 27.18 26.36 26.50 7,760,538 -0.98(-3.58%)
Feb 11, 2004 27.46 27.59 27.18 27.49 5,667,388 -0.18(-0.66%)
Feb 10, 2004 26.85 27.73 26.81 27.67 5,981,752 +0.77(+2.87%)
Feb 09, 2004 26.63 27.09 26.47 26.90 4,376,315 +0.12(+0.45%)
Feb 06, 2004 26.54 26.85 26.50 26.78 5,692,172 +0.15(+0.58%)
Feb 05, 2004 26.68 26.78 26.24 26.62 6,193,987 +0.44(+1.66%)
Feb 04, 2004 26.00 26.55 25.92 26.19 4,449,102 +0.12(+0.46%)
Feb 03, 2004 26.05 26.40 25.98 26.07 3,207,313 -0.06(-0.24%)
Feb 02, 2004 25.95 26.40 25.86 26.13 3,018,723 +0.20(+0.76%)
Jan 30, 2004 25.92 26.31 25.75 25.93 4,280,168 +0.03(+0.11%)
Jan 29, 2004 25.52 25.91 25.38 25.91 5,786,325 +0.58(+2.27%)
Jan 28, 2004 25.98 26.09 25.27 25.33 5,163,864 -0.43(-1.66%)
Jan 27, 2004 26.12 26.26 25.65 25.76 4,808,049 -0.30(-1.16%)
Jan 26, 2004 26.24 26.34 25.67 26.06 4,999,773 -0.16(-0.62%)
Jan 23, 2004 25.74 26.28 25.62 26.22 7,378,657 +0.60(+2.33%)
Jan 22, 2004 25.71 25.79 25.41 25.62 4,784,974 -0.04(-0.14%)
Jan 21, 2004 25.50 25.74 25.44 25.66 4,523,170 +0.11(+0.41%)
Jan 20, 2004 26.11 26.12 25.53 25.55 4,483,429 -0.47(-1.81%)
Jan 16, 2004 26.23 26.24 25.76 26.03 4,541,260 +0.00(+0.00%)
Jan 15, 2004 25.97 26.34 25.21 26.03 5,063,845 +0.02(+0.08%)
Jan 14, 2004 26.08 26.27 25.92 26.00 6,511,563 -0.58(-2.17%)
Jan 13, 2004 26.35 26.66 26.30 26.58 2,980,073 +0.11(+0.42%)
Jan 12, 2004 26.46 26.58 26.08 26.47 4,551,476 -0.18(-0.68%)
Jan 09, 2004 26.20 26.93 25.96 26.65 8,821,624 +0.49(+1.88%)
Jan 08, 2004 26.26 26.35 25.99 26.16 7,077,429 +0.13(+0.49%)
Jan 07, 2004 25.68 26.10 25.64 26.03 4,938,460 +0.37(+1.42%)
Jan 06, 2004 25.34 25.93 25.32 25.67 4,451,523 +0.29(+1.13%)
Jan 05, 2004 25.58 25.70 25.18 25.38 5,652,574 -0.12(-0.47%)
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.