Costco Wholesale (NQ: COST )

731.64 -0.44 (-0.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 29.73 29.73 29.04 29.17 5,917,409 -0.78(-2.61%)
Jul 29, 2004 29.66 30.08 29.66 29.95 5,516,830 +0.42(+1.43%)
Jul 28, 2004 29.53 29.73 28.91 29.53 4,359,895 -0.08(-0.27%)
Jul 27, 2004 28.71 29.60 28.66 29.60 5,537,347 +0.83(+2.89%)
Jul 26, 2004 29.10 29.25 28.52 28.77 3,187,467 -0.37(-1.25%)
Jul 23, 2004 29.33 29.57 29.03 29.14 3,078,459 -0.16(-0.54%)
Jul 22, 2004 29.16 29.49 28.75 29.30 5,081,636 -0.19(-0.63%)
Jul 21, 2004 29.35 29.95 29.30 29.48 4,117,314 +0.09(+0.32%)
Jul 20, 2004 29.18 29.56 29.11 29.39 4,256,749 +0.26(+0.89%)
Jul 19, 2004 29.27 29.39 28.91 29.13 3,838,723 +0.03(+0.10%)
Jul 16, 2004 29.62 29.73 29.01 29.10 4,257,168 -0.26(-0.88%)
Jul 15, 2004 29.29 29.62 29.21 29.36 5,751,175 +0.09(+0.32%)
Jul 14, 2004 29.38 29.93 29.16 29.27 5,739,870 -0.29(-0.99%)
Jul 13, 2004 29.32 29.63 29.14 29.56 3,620,707 +0.32(+1.08%)
Jul 12, 2004 28.74 29.27 28.66 29.25 5,013,942 +0.44(+1.54%)
Jul 09, 2004 29.15 29.18 28.59 28.80 4,249,910 +0.03(+0.10%)
Jul 08, 2004 28.92 29.15 28.54 28.77 8,204,620 -0.87(-2.95%)
Jul 07, 2004 29.17 29.87 29.14 29.65 4,413,212 +0.42(+1.45%)
Jul 06, 2004 28.96 29.63 28.92 29.22 4,995,518 +0.08(+0.27%)
Jul 02, 2004 29.27 29.52 28.92 29.15 4,424,657 -0.14(-0.46%)
Jul 01, 2004 29.59 29.66 29.17 29.28 5,649,286 -0.22(-0.75%)
Jun 30, 2004 29.41 29.80 29.05 29.50 6,171,993 +0.13(+0.44%)
Jun 29, 2004 29.89 30.01 29.13 29.38 6,990,320 -0.67(-2.22%)
Jun 28, 2004 29.88 30.41 29.82 30.04 4,406,094 +0.08(+0.26%)
Jun 25, 2004 30.35 30.52 29.07 29.96 5,795,142 -0.49(-1.62%)
Jun 24, 2004 30.61 30.79 30.31 30.46 4,536,736 -0.27(-0.89%)
Jun 23, 2004 30.02 30.81 30.01 30.73 5,280,250 +0.54(+1.78%)
Jun 22, 2004 29.93 30.31 29.67 30.19 5,943,789 +0.23(+0.77%)
Jun 21, 2004 30.11 30.16 29.86 29.96 3,443,447 -0.14(-0.48%)
Jun 18, 2004 29.81 30.23 29.65 30.11 4,406,373 +0.30(+1.01%)
Jun 17, 2004 29.74 29.86 29.38 29.80 3,334,439 +0.03(+0.10%)
Jun 16, 2004 29.66 29.86 29.61 29.78 3,265,489 +0.06(+0.22%)
Jun 15, 2004 29.55 29.95 29.41 29.71 3,876,408 +0.37(+1.25%)
Jun 14, 2004 29.50 29.64 28.97 29.35 4,493,887 -0.47(-1.59%)
Jun 10, 2004 29.61 29.93 29.26 29.82 9,298,048 +0.67(+2.31%)
Jun 09, 2004 28.47 29.25 28.41 29.15 9,623,676 +0.45(+1.57%)
Jun 08, 2004 28.16 28.75 28.06 28.69 7,656,091 +0.51(+1.80%)
Jun 07, 2004 27.69 28.30 27.43 28.19 5,373,347 +0.21(+0.74%)
Jun 04, 2004 28.36 28.54 27.56 27.98 5,178,500 -0.14(-0.51%)
Jun 03, 2004 28.12 28.56 27.80 28.12 7,574,021 +0.34(+1.21%)
Jun 02, 2004 27.50 27.93 27.34 27.78 4,833,472 +0.46(+1.68%)
Jun 01, 2004 27.02 27.38 26.97 27.33 3,801,735 +0.17(+0.63%)
May 28, 2004 27.58 27.60 27.05 27.15 3,744,091 -0.12(-0.45%)
May 27, 2004 27.58 28.17 27.20 27.28 10,888,642 +0.45(+1.68%)
May 26, 2004 26.60 26.90 26.51 26.82 2,338,993 +0.07(+0.27%)
May 25, 2004 26.27 26.81 26.19 26.75 3,581,905 +0.38(+1.44%)
May 24, 2004 26.20 26.72 26.18 26.37 3,571,437 +0.19(+0.74%)
May 21, 2004 26.43 26.46 26.08 26.18 3,794,617 -0.11(-0.41%)
May 20, 2004 26.12 26.32 26.01 26.29 4,795,926 +0.12(+0.47%)
May 19, 2004 26.37 26.54 26.11 26.17 4,712,740 +0.09(+0.36%)
May 18, 2004 25.68 26.48 25.63 26.07 6,149,661 +0.61(+2.39%)
May 17, 2004 25.51 25.63 25.11 25.46 3,665,790 -0.22(-0.86%)
May 14, 2004 25.87 26.11 25.54 25.69 3,617,078 -0.16(-0.61%)
May 13, 2004 26.12 26.15 25.51 25.84 4,235,534 -0.34(-1.31%)
May 12, 2004 25.65 26.25 25.41 26.19 4,152,068 +0.31(+1.19%)
May 11, 2004 26.09 26.27 25.72 25.88 3,801,735 -0.21(-0.82%)
May 10, 2004 25.47 26.14 25.33 26.09 5,707,070 +0.54(+2.13%)
May 07, 2004 25.90 26.22 25.43 25.55 6,666,367 -0.46(-1.76%)
May 06, 2004 26.52 26.58 25.90 26.01 7,522,099 -0.80(-2.97%)
May 05, 2004 26.74 27.01 26.67 26.80 6,610,816 -0.04(-0.16%)
May 04, 2004 26.92 27.15 26.75 26.85 4,803,324 -0.08(-0.29%)
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.