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 (%)
Nov 28, 2003 24.73 25.24 24.65 25.15 1,937,547 +0.29(+1.16%)
Nov 26, 2003 24.92 25.06 24.59 24.86 5,350,485 +0.01(+0.03%)
Nov 25, 2003 24.64 25.10 24.49 24.85 4,405,659 +0.18(+0.71%)
Nov 24, 2003 24.21 24.75 24.06 24.68 5,820,271 +0.73(+3.05%)
Nov 21, 2003 24.08 24.16 23.89 23.95 3,796,946 -0.02(-0.09%)
Nov 20, 2003 23.57 24.31 23.48 23.97 5,087,563 +0.22(+0.95%)
Nov 19, 2003 23.64 23.94 23.52 23.74 4,144,714 +0.13(+0.54%)
Nov 18, 2003 23.83 24.16 23.57 23.62 4,536,001 -0.18(-0.74%)
Nov 17, 2003 23.92 24.03 23.36 23.79 5,196,928 -0.19(-0.79%)
Nov 14, 2003 24.09 24.61 23.86 23.98 6,147,668 -0.09(-0.38%)
Nov 13, 2003 24.29 24.32 23.83 24.07 6,910,369 -0.42(-1.72%)
Nov 12, 2003 24.26 24.52 24.14 24.49 3,215,845 +0.28(+1.16%)
Nov 11, 2003 24.33 24.44 23.94 24.21 3,660,849 +0.03(+0.12%)
Nov 10, 2003 24.22 24.46 24.05 24.19 3,683,609 -0.03(-0.12%)
Nov 07, 2003 24.66 24.73 24.19 24.21 4,819,043 -0.35(-1.43%)
Nov 06, 2003 24.56 24.59 24.15 24.56 6,862,899 +0.08(+0.34%)
Nov 05, 2003 24.85 24.92 24.33 24.48 6,450,029 -0.29(-1.19%)
Nov 04, 2003 24.61 24.93 24.39 24.78 5,675,054 -0.01(-0.06%)
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.