Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.51 26.16 25.51 26.15 6,985,666 +0.44(+1.69%)
May 29, 2003 25.93 26.39 25.44 25.72 12,851,473 -0.51(-1.93%)
May 28, 2003 26.15 27.39 25.56 26.22 23,750,526 +1.00(+3.98%)
May 27, 2003 24.37 25.27 24.12 25.22 7,518,106 +0.81(+3.31%)
May 23, 2003 24.65 24.67 24.32 24.41 4,463,346 -0.27(-1.08%)
May 22, 2003 24.17 24.75 24.04 24.68 4,514,339 +0.37(+1.53%)
May 21, 2003 24.00 24.31 23.85 24.30 6,033,600 +0.34(+1.41%)
May 20, 2003 23.95 24.17 23.74 23.97 5,901,843 -0.04(-0.18%)
May 19, 2003 24.76 24.76 23.93 24.01 5,681,632 -0.93(-3.72%)
May 16, 2003 24.78 25.01 24.64 24.94 5,153,750 +0.09(+0.37%)
May 15, 2003 25.15 25.29 24.46 24.85 7,032,244 -0.37(-1.45%)
May 14, 2003 25.27 25.60 25.06 25.21 4,535,847 -0.20(-0.80%)
May 13, 2003 25.41 25.69 25.21 25.41 5,911,814 +0.00(+0.00%)
May 12, 2003 25.20 25.45 25.08 25.41 9,659,971 +0.63(+2.55%)
May 09, 2003 24.74 24.82 24.46 24.78 3,113,303 +0.25(+1.00%)
May 08, 2003 24.05 25.03 24.01 24.54 6,359,929 +0.43(+1.78%)
May 07, 2003 24.47 24.54 24.01 24.11 4,132,885 -0.37(-1.52%)
May 06, 2003 24.05 24.64 24.00 24.48 5,635,766 +0.43(+1.78%)
May 05, 2003 24.47 24.51 24.05 24.05 4,445,113 -0.39(-1.61%)
May 02, 2003 24.10 24.71 24.05 24.45 5,109,737 +0.34(+1.43%)
May 01, 2003 24.12 24.23 23.79 24.10 7,395,038 -0.20(-0.81%)
Apr 30, 2003 24.46 24.53 24.22 24.30 6,817,873 -0.16(-0.66%)
Apr 29, 2003 24.06 24.73 24.06 24.46 5,686,332 +0.26(+1.07%)
Apr 28, 2003 23.24 24.22 23.20 24.20 5,941,726 +1.00(+4.30%)
Apr 25, 2003 23.54 23.65 23.06 23.20 5,439,057 -0.35(-1.49%)
Apr 24, 2003 23.59 23.76 23.36 23.55 4,932,969 -0.20(-0.86%)
Apr 23, 2003 23.69 23.84 23.33 23.76 4,916,304 +0.01(+0.06%)
Apr 22, 2003 23.94 23.94 23.53 23.74 7,425,378 -0.17(-0.70%)
Apr 21, 2003 24.16 24.19 23.77 23.91 5,221,837 -0.38(-1.56%)
Apr 17, 2003 23.69 24.45 23.69 24.29 5,093,926 +0.38(+1.59%)
Apr 16, 2003 24.16 24.44 23.78 23.91 4,912,743 -0.44(-1.79%)
Apr 15, 2003 23.65 24.36 23.50 24.35 6,259,652 +0.65(+2.76%)
Apr 14, 2003 23.39 23.72 23.05 23.69 5,370,401 +0.42(+1.81%)
Apr 11, 2003 23.87 23.87 23.14 23.27 6,474,593 -0.45(-1.89%)
Apr 10, 2003 22.73 23.76 22.63 23.72 9,558,981 +0.96(+4.23%)
Apr 09, 2003 23.07 23.17 22.72 22.76 6,892,653 -0.29(-1.28%)
Apr 08, 2003 22.50 23.10 22.47 23.06 8,126,038 +0.47(+2.08%)
Apr 07, 2003 22.66 23.01 22.58 22.59 7,767,375 +0.42(+1.90%)
Apr 04, 2003 22.22 22.40 21.94 22.16 4,201,257 +0.06(+0.29%)
Apr 03, 2003 22.16 22.43 22.01 22.10 5,626,792 -0.10(-0.44%)
Apr 02, 2003 21.98 22.40 21.83 22.20 8,181,732 +0.85(+3.98%)
Apr 01, 2003 21.18 21.43 20.89 21.35 6,039,013 +0.27(+1.27%)
Mar 31, 2003 21.03 21.50 20.82 21.08 5,377,581 -0.28(-1.31%)
Mar 28, 2003 21.31 21.67 21.21 21.36 3,456,343 +0.02(+0.10%)
Mar 27, 2003 21.83 21.88 21.34 21.34 4,348,270 -0.58(-2.63%)
Mar 26, 2003 21.67 22.11 21.64 21.92 4,249,246 +0.17(+0.77%)
Mar 25, 2003 21.27 21.97 21.26 21.75 5,154,594 +0.62(+2.92%)
Mar 24, 2003 21.90 21.93 20.98 21.13 6,293,443 -0.79(-3.62%)
Mar 21, 2003 21.87 22.04 21.31 21.93 8,387,872 +0.32(+1.50%)
Mar 20, 2003 21.66 21.83 21.12 21.60 6,488,790 -0.22(-1.00%)
Mar 19, 2003 21.84 21.93 21.28 21.82 6,131,321 +0.06(+0.29%)
Mar 18, 2003 21.51 21.81 21.41 21.76 6,130,029 +0.06(+0.29%)
Mar 17, 2003 20.64 21.71 20.61 21.69 7,965,702 +0.92(+4.43%)
Mar 14, 2003 21.02 21.06 20.61 20.77 6,053,224 -0.28(-1.33%)
Mar 13, 2003 20.66 21.06 20.36 21.05 8,029,037 +1.00(+4.97%)
Mar 12, 2003 19.63 20.11 19.60 20.06 5,476,940 +0.34(+1.74%)
Mar 11, 2003 20.04 20.21 19.66 19.71 5,183,948 -0.20(-1.02%)
Mar 10, 2003 20.17 20.33 19.78 19.92 4,976,983 -0.55(-2.68%)
Mar 07, 2003 19.91 20.54 19.85 20.46 6,999,626 +0.28(+1.39%)
Mar 06, 2003 19.73 20.32 19.45 20.18 13,290,187 +0.00(+0.00%)
Mar 05, 2003 19.52 20.25 18.96 20.18 30,158,316 -0.39(-1.88%)
Mar 04, 2003 20.93 21.24 20.46 20.57 8,775,705 -0.86(-4.03%)
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.