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 (%)
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%)
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.