Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 23.07 23.35 22.93 23.14 3,159,273 +0.20(+0.87%)
Nov 27, 2002 22.51 23.04 22.48 22.94 7,743,186 +0.66(+2.96%)
Nov 26, 2002 22.82 22.95 22.25 22.28 8,547,415 -0.62(-2.72%)
Nov 25, 2002 22.61 23.07 22.25 22.91 8,570,166 +0.29(+1.27%)
Nov 22, 2002 22.93 23.46 22.57 22.62 7,998,328 -0.28(-1.22%)
Nov 21, 2002 23.00 23.13 22.41 22.90 9,518,716 -0.03(-0.13%)
Nov 20, 2002 22.88 23.24 22.85 22.93 8,088,214 +0.03(+0.13%)
Nov 19, 2002 22.96 23.21 22.68 22.90 7,786,733 -0.43(-1.84%)
Nov 18, 2002 24.14 24.22 23.32 23.33 5,541,116 -0.77(-3.21%)
Nov 15, 2002 23.96 24.24 23.57 24.10 5,381,023 +0.14(+0.60%)
Nov 14, 2002 23.29 24.00 23.08 23.96 6,706,704 +1.07(+4.66%)
Nov 13, 2002 23.13 23.28 22.45 22.89 8,888,117 -0.26(-1.11%)
Nov 12, 2002 22.67 23.59 22.55 23.15 4,290,526 +0.54(+2.41%)
Nov 11, 2002 23.03 23.03 22.60 22.60 4,182,635 -0.44(-1.90%)
Nov 08, 2002 22.95 23.36 22.86 23.04 6,764,348 +0.06(+0.28%)
Nov 07, 2002 23.02 23.64 22.80 22.98 14,430,489 -1.18(-4.87%)
Nov 06, 2002 24.55 24.57 23.52 24.15 8,438,268 -0.06(-0.24%)
Nov 05, 2002 24.00 24.63 23.57 24.21 9,584,316 -0.04(-0.18%)
Nov 04, 2002 24.92 24.93 24.18 24.25 5,214,092 -0.49(-2.00%)
Nov 01, 2002 24.19 24.85 23.68 24.75 7,380,012 +0.44(+1.80%)
Oct 31, 2002 24.36 24.77 24.11 24.31 6,275,558 +0.14(+0.56%)
Oct 30, 2002 24.67 24.86 23.99 24.17 7,053,858 -0.89(-3.54%)
Oct 29, 2002 25.00 25.43 24.21 25.06 7,280,635 +0.11(+0.43%)
Oct 28, 2002 25.89 26.02 24.90 24.95 4,995,239 -0.83(-3.22%)
Oct 25, 2002 25.91 25.98 25.03 25.79 5,374,165 -0.01(-0.03%)
Oct 24, 2002 26.07 26.51 25.61 25.79 5,220,233 -0.15(-0.58%)
Oct 23, 2002 24.89 26.08 24.89 25.94 7,478,126 +1.00(+3.99%)
Oct 22, 2002 24.62 25.23 24.42 24.95 6,492,596 -0.21(-0.85%)
Oct 21, 2002 24.79 25.20 23.92 25.16 6,659,946 -0.09(-0.34%)
Oct 18, 2002 24.17 25.26 24.04 25.25 4,873,948 +0.80(+3.25%)
Oct 17, 2002 25.37 25.61 24.37 24.45 7,104,404 -0.30(-1.22%)
Oct 16, 2002 25.18 25.33 24.40 24.75 7,270,446 -0.67(-2.65%)
Oct 15, 2002 24.81 25.54 24.54 25.43 7,811,159 +1.38(+5.72%)
Oct 14, 2002 23.98 24.34 23.88 24.05 5,756,758 -0.17(-0.71%)
Oct 11, 2002 23.36 24.29 22.91 24.22 11,059,770 +1.15(+5.00%)
Oct 10, 2002 21.30 23.39 20.60 23.07 23,038,898 +1.25(+5.75%)
Oct 09, 2002 22.35 22.53 21.53 21.82 8,011,309 -0.81(-3.58%)
Oct 08, 2002 21.42 23.10 21.42 22.63 10,622,193 +1.72(+8.22%)
Oct 07, 2002 22.21 22.55 20.64 20.91 12,855,110 -1.50(-6.71%)
Oct 04, 2002 22.57 22.85 21.62 22.41 9,326,521 +0.28(+1.26%)
Oct 03, 2002 22.53 23.04 22.08 22.13 8,616,492 -0.52(-2.31%)
Oct 02, 2002 23.63 23.71 22.37 22.65 8,082,552 -1.13(-4.76%)
Oct 01, 2002 23.25 23.79 22.28 23.79 9,999,132 +0.59(+2.56%)
Sep 30, 2002 23.69 23.79 22.92 23.19 8,662,006 -1.11(-4.57%)
Sep 27, 2002 25.00 25.38 24.22 24.30 6,285,049 -0.87(-3.44%)
Sep 26, 2002 24.54 25.22 24.36 25.17 7,954,921 +0.85(+3.48%)
Sep 25, 2002 23.78 24.49 23.52 24.32 6,771,009 +0.92(+3.92%)
Sep 24, 2002 23.31 23.85 22.99 23.41 7,336,465 -0.22(-0.94%)
Sep 23, 2002 24.25 24.40 23.31 23.63 7,080,345 -0.90(-3.68%)
Sep 20, 2002 24.40 24.98 24.32 24.53 9,374,814 +0.78(+3.29%)
Sep 19, 2002 24.00 24.38 23.75 23.75 3,759,305 -0.47(-1.95%)
Sep 18, 2002 23.84 24.52 23.74 24.22 3,890,226 +0.27(+1.14%)
Sep 17, 2002 24.38 24.68 23.94 23.95 4,363,019 -0.29(-1.18%)
Sep 16, 2002 24.33 24.48 23.91 24.24 3,089,853 -0.09(-0.35%)
Sep 13, 2002 23.96 24.65 23.68 24.32 4,189,094 +0.34(+1.43%)
Sep 12, 2002 24.34 24.60 23.96 23.98 4,341,890 -0.47(-1.93%)
Sep 11, 2002 24.54 25.56 24.44 24.45 4,357,801 +0.15(+0.62%)
Sep 10, 2002 24.89 25.15 23.81 24.30 8,733,127 -0.54(-2.19%)
Sep 09, 2002 24.49 25.08 24.36 24.85 3,924,282 +0.09(+0.38%)
Sep 06, 2002 23.92 24.93 23.92 24.75 6,359,442 +1.07(+4.54%)
Sep 05, 2002 24.00 24.05 23.29 23.68 8,746,261 -0.54(-2.25%)
Sep 04, 2002 23.74 24.32 23.54 24.22 7,118,449 +0.93(+4.00%)
Sep 03, 2002 23.75 23.99 23.22 23.29 6,092,222 -0.64(-2.69%)
Aug 30, 2002 23.94 24.30 23.75 23.94 4,947,504 -0.06(-0.24%)
Aug 29, 2002 23.61 24.27 23.00 23.99 6,388,474 +0.20(+0.84%)
Aug 28, 2002 23.41 23.91 23.08 23.79 8,280,130 +0.35(+1.50%)
Aug 27, 2002 24.30 24.42 23.41 23.44 11,056,131 -1.49(-5.98%)
Aug 26, 2002 24.47 25.00 24.02 24.93 4,643,092 +0.36(+1.46%)
Aug 23, 2002 24.86 25.03 24.34 24.57 3,386,640 -0.59(-2.36%)
Aug 22, 2002 25.11 25.26 24.36 25.17 6,708,100 +0.12(+0.49%)
Aug 21, 2002 25.44 25.70 24.63 25.05 6,772,723 -0.30(-1.19%)
Aug 20, 2002 25.66 25.79 24.98 25.35 4,897,816 -0.39(-1.53%)
Aug 16, 2002 25.79 26.28 25.47 25.74 7,095,559 -0.39(-1.51%)
Aug 15, 2002 25.00 26.32 24.98 26.14 8,969,768 +1.21(+4.86%)
Aug 14, 2002 23.44 25.01 22.93 24.93 5,992,640 +1.55(+6.65%)
Aug 13, 2002 23.22 24.75 22.93 23.37 8,919,656 -0.01(-0.06%)
Aug 12, 2002 23.86 23.90 23.18 23.39 4,860,410 -1.35(-5.47%)
Aug 07, 2002 24.23 24.75 24.09 24.74 8,619,715 +0.94(+3.94%)
Aug 06, 2002 23.18 24.25 23.14 23.80 5,215,512 +0.98(+4.30%)
Aug 05, 2002 23.03 23.61 22.74 22.82 5,406,566 -0.38(-1.64%)
Aug 02, 2002 23.79 23.84 22.65 23.20 6,906,017 -0.58(-2.44%)
Aug 01, 2002 24.77 25.01 23.62 23.78 6,688,559 -1.20(-4.82%)
Jul 31, 2002 25.04 25.13 23.89 24.98 6,290,632 -0.19(-0.77%)
Jul 30, 2002 25.58 25.62 24.83 25.18 5,444,809 -0.80(-3.09%)
Jul 29, 2002 24.83 26.00 24.80 25.98 5,903,033 +1.20(+4.86%)
Jul 26, 2002 24.47 25.00 23.97 24.78 5,545,582 +0.36(+1.47%)
Jul 25, 2002 24.72 24.99 23.02 24.42 8,030,151 -0.70(-2.80%)
Jul 24, 2002 22.70 25.30 22.21 25.12 10,442,700 +2.24(+9.77%)
Jul 23, 2002 23.06 23.84 22.72 22.88 9,021,340 -0.11(-0.47%)
Jul 22, 2002 23.57 24.50 22.60 22.99 8,390,519 -0.71(-2.99%)
Jul 19, 2002 23.86 24.57 23.56 23.70 5,083,311 -1.14(-4.59%)
Jul 17, 2002 25.23 25.43 23.38 24.84 10,069,338 -1.60(-6.07%)
Jul 12, 2002 26.91 27.04 26.27 26.44 5,679,992 -0.32(-1.20%)
Jul 11, 2002 26.08 27.18 25.81 26.77 8,361,920 +0.82(+3.18%)
Jul 10, 2002 26.90 27.18 25.79 25.94 6,282,816 -0.75(-2.82%)
Jul 09, 2002 27.62 28.21 26.62 26.70 5,210,184 -0.92(-3.35%)
Jul 08, 2002 28.16 28.34 27.41 27.62 4,370,642 -0.54(-1.91%)
Jul 05, 2002 27.33 28.21 27.19 28.16 2,393,566 +1.07(+3.97%)
Jul 04, 2002 26.09 27.16 25.54 27.08 6,767,140 +0.00(+0.00%)
Jul 03, 2002 26.09 27.16 25.54 27.08 6,759,463 +0.92(+3.51%)
Jul 02, 2002 26.87 27.05 25.89 26.17 5,056,652 -0.90(-3.31%)
Jul 01, 2002 27.61 27.62 26.90 27.06 3,868,731 -0.61(-2.20%)
Jun 28, 2002 27.46 28.10 27.33 27.67 6,751,787 +0.02(+0.08%)
Jun 27, 2002 26.99 27.66 26.72 27.65 4,353,754 +0.72(+2.66%)
Jun 26, 2002 26.50 27.12 26.20 26.93 7,237,367 -0.14(-0.50%)
Jun 25, 2002 27.88 28.09 26.94 27.07 6,292,865 -1.29(-4.55%)
Jun 21, 2002 28.43 28.85 28.13 28.36 5,280,530 -0.30(-1.05%)
Jun 20, 2002 29.11 29.40 28.65 28.66 3,858,542 -0.68(-2.32%)
Jun 19, 2002 29.08 29.63 29.07 29.34 4,341,331 +0.14(+0.49%)
Jun 18, 2002 28.77 29.27 28.77 29.20 4,192,824 +0.04(+0.15%)
Jun 17, 2002 28.53 29.15 28.48 29.15 4,113,825 +0.65(+2.29%)
Jun 14, 2002 28.34 28.54 27.58 28.50 4,410,979 -0.68(-2.33%)
Jun 12, 2002 28.42 29.27 28.34 29.18 6,507,531 +0.77(+2.72%)
Jun 11, 2002 28.87 29.28 28.28 28.41 5,450,252 -0.34(-1.20%)
Jun 10, 2002 28.26 28.86 28.20 28.75 6,504,600 +0.52(+1.85%)
Jun 07, 2002 28.06 28.44 28.06 28.23 4,285,083 +0.03(+0.10%)
Jun 06, 2002 28.48 28.64 27.98 28.20 5,197,483 -0.22(-0.78%)
Jun 05, 2002 27.93 28.59 27.88 28.42 6,325,107 +0.29(+1.02%)
May 31, 2002 28.10 28.74 28.03 28.14 7,487,206 +0.58(+2.11%)
May 28, 2002 28.04 28.19 26.93 27.56 8,407,701 -0.32(-1.16%)
May 27, 2002 28.39 28.87 27.66 27.88 4,979,607 +0.00(+0.00%)
May 24, 2002 28.39 28.87 27.66 27.88 4,942,480 -0.63(-2.21%)
May 23, 2002 28.26 28.57 27.62 28.51 4,620,202 +0.36(+1.27%)
May 22, 2002 28.48 28.72 27.71 28.15 7,225,922 -0.34(-1.18%)
May 21, 2002 29.45 29.45 28.48 28.49 5,448,019 -0.85(-2.88%)
May 20, 2002 29.60 29.99 29.17 29.33 2,499,643 -0.29(-0.99%)
May 17, 2002 29.48 29.87 29.06 29.63 4,172,167 -0.13(-0.43%)
May 16, 2002 29.43 29.98 29.27 29.75 4,869,761 +0.29(+0.97%)
May 15, 2002 29.09 29.72 28.86 29.47 6,802,871 +0.33(+1.13%)
May 14, 2002 29.19 29.66 29.02 29.14 6,145,893 +0.48(+1.67%)
May 13, 2002 29.02 29.03 28.30 28.66 6,535,725 -0.21(-0.74%)
May 10, 2002 29.51 29.55 28.80 28.87 5,264,897 -0.51(-1.73%)
May 09, 2002 29.91 29.91 29.05 29.38 5,517,667 -0.53(-1.77%)
May 08, 2002 29.34 29.96 29.20 29.91 5,234,889 +0.85(+2.91%)
May 07, 2002 29.09 29.52 29.02 29.07 4,456,760 +0.26(+0.90%)
May 06, 2002 28.87 29.55 28.77 28.81 4,147,881 -0.11(-0.40%)
May 03, 2002 29.01 29.13 28.62 28.92 5,067,818 -0.19(-0.64%)
May 02, 2002 28.81 29.25 28.72 29.11 3,893,715 +0.26(+0.89%)
May 01, 2002 28.67 29.02 27.88 28.85 6,064,102 +0.05(+0.17%)
Apr 30, 2002 28.37 28.82 28.19 28.80 4,509,240 +0.29(+1.03%)
Apr 29, 2002 28.65 28.68 28.23 28.51 4,908,982 -0.09(-0.33%)
Apr 26, 2002 28.79 29.17 28.57 28.60 6,576,062 -0.16(-0.57%)
Apr 25, 2002 28.14 28.99 28.09 28.77 6,511,299 +0.54(+1.90%)
Apr 24, 2002 29.22 29.45 28.16 28.23 6,918,997 -0.77(-2.67%)
Apr 23, 2002 29.55 29.86 28.87 29.00 5,921,875 -0.63(-2.13%)
Apr 22, 2002 30.27 30.55 29.29 29.63 4,883,998 -0.79(-2.59%)
Apr 19, 2002 30.74 30.79 30.24 30.42 4,113,266 -0.21(-0.70%)
Apr 18, 2002 30.40 30.79 30.23 30.64 4,767,732 +0.16(+0.52%)
Apr 17, 2002 30.66 30.84 30.20 30.48 3,745,626 -0.33(-1.07%)
Apr 16, 2002 30.26 30.81 30.18 30.81 5,035,297 +0.72(+2.38%)
Apr 15, 2002 30.17 30.33 29.87 30.09 3,787,638 +0.11(+0.36%)
Apr 12, 2002 30.03 30.23 29.80 29.98 3,799,642 -0.01(-0.02%)
Apr 11, 2002 30.10 30.51 29.83 29.99 6,752,484 -0.15(-0.50%)
Apr 10, 2002 29.27 30.19 29.27 30.14 10,494,483 +0.94(+3.21%)
Apr 09, 2002 28.93 29.52 28.77 29.20 6,735,596 +0.25(+0.87%)
Apr 08, 2002 28.02 28.96 27.91 28.95 7,169,813 +0.83(+2.96%)
Apr 05, 2002 28.41 28.77 27.94 28.12 4,339,517 -0.16(-0.56%)
Apr 04, 2002 27.94 28.59 27.86 28.28 5,267,410 +0.41(+1.47%)
Apr 03, 2002 27.86 28.34 27.63 27.87 4,276,150 +0.08(+0.28%)
Apr 02, 2002 28.34 28.42 27.65 27.79 5,501,337 -0.62(-2.17%)
Apr 01, 2002 28.28 28.63 27.88 28.41 6,776,910 -0.12(-0.43%)
Mar 29, 2002 28.87 28.87 28.23 28.53 7,244,764 +0.00(+0.00%)
Mar 28, 2002 28.87 28.87 28.23 28.53 7,241,833 -0.20(-0.70%)
Mar 27, 2002 28.78 28.91 28.36 28.73 5,617,882 -0.03(-0.10%)
Mar 26, 2002 28.50 28.84 28.04 28.76 8,800,604 +0.21(+0.73%)
Mar 25, 2002 29.02 29.02 28.48 28.55 6,988,226 -0.47(-1.60%)
Mar 22, 2002 29.30 29.46 28.99 29.02 4,350,125 -0.35(-1.20%)
Mar 21, 2002 29.78 29.85 28.99 29.37 4,501,563 -0.56(-1.87%)
Mar 20, 2002 30.14 30.19 29.80 29.93 4,573,305 -0.35(-1.16%)
Mar 19, 2002 30.32 30.59 30.19 30.28 4,216,970 +0.04(+0.12%)
Mar 18, 2002 30.41 30.45 29.86 30.24 6,324,130 +0.04(+0.14%)
Mar 15, 2002 29.88 30.39 29.65 30.20 6,985,714 +0.59(+2.01%)
Mar 14, 2002 29.93 30.09 29.47 29.60 6,113,651 -0.43(-1.43%)
Mar 13, 2002 29.63 30.49 29.41 30.03 8,516,988 +0.34(+1.13%)
Mar 12, 2002 29.25 29.76 28.84 29.70 7,184,189 +0.49(+1.67%)
Mar 11, 2002 28.80 29.38 28.48 29.21 5,613,974 +0.62(+2.15%)
Mar 08, 2002 29.04 29.48 28.52 28.59 10,040,027 +0.02(+0.08%)
Mar 07, 2002 28.16 29.22 27.98 28.57 14,141,290 +0.69(+2.47%)
Mar 06, 2002 28.01 28.37 27.44 27.88 16,986,102 -0.09(-0.31%)
Mar 05, 2002 29.70 30.45 27.43 27.97 32,024,998 -1.40(-4.76%)
Mar 04, 2002 29.53 29.58 28.48 29.37 16,350,339 +0.06(+0.22%)
Mar 01, 2002 29.60 29.71 28.21 29.30 16,482,517 -0.26(-0.87%)
Feb 28, 2002 30.37 30.92 29.55 29.56 11,314,624 -0.67(-2.20%)
Feb 27, 2002 31.34 31.47 30.02 30.23 7,767,751 -0.92(-2.94%)
Feb 26, 2002 31.88 32.20 30.67 31.14 10,660,995 -0.67(-2.09%)
Feb 25, 2002 32.41 32.63 31.70 31.81 6,042,468 -0.59(-1.84%)
Feb 22, 2002 32.82 32.85 31.57 32.41 5,880,561 -0.49(-1.48%)
Feb 21, 2002 32.87 33.60 32.78 32.89 6,705,029 +0.04(+0.11%)
Feb 20, 2002 32.46 33.02 32.46 32.86 4,207,619 +0.45(+1.39%)
Feb 19, 2002 32.56 32.99 32.28 32.41 7,309,946 -0.47(-1.44%)
Feb 18, 2002 33.22 33.26 32.46 32.88 6,341,856 +0.00(+0.00%)
Feb 15, 2002 33.22 33.26 32.46 32.88 6,340,181 -0.31(-0.93%)
Feb 14, 2002 32.47 33.32 32.46 33.19 5,305,374 +0.62(+1.91%)
Feb 13, 2002 31.83 32.56 31.64 32.56 5,668,408 +0.72(+2.25%)
Feb 12, 2002 31.96 32.22 31.42 31.85 4,892,233 -0.38(-1.18%)
Feb 11, 2002 31.50 32.27 31.41 32.23 6,374,656 +0.64(+2.04%)
Feb 08, 2002 31.53 31.74 30.95 31.58 4,331,980 -0.04(-0.14%)
Feb 07, 2002 32.18 32.82 31.60 31.62 6,747,739 -0.44(-1.36%)
Feb 06, 2002 32.24 32.28 31.99 32.06 6,929,326 -0.23(-0.71%)
Feb 05, 2002 32.13 32.46 31.99 32.29 7,380,431 +0.16(+0.49%)
Feb 04, 2002 32.38 32.87 31.95 32.13 5,008,778 -0.29(-0.91%)
Feb 01, 2002 32.73 32.86 32.24 32.43 4,146,345 -0.53(-1.61%)
Jan 31, 2002 32.71 32.97 32.41 32.96 4,826,214 +0.29(+0.88%)
Jan 30, 2002 31.24 32.75 31.17 32.67 6,296,773 +1.45(+4.66%)
Jan 29, 2002 31.62 32.10 31.07 31.22 3,698,171 -0.31(-0.98%)
Jan 28, 2002 31.76 32.55 31.47 31.52 5,433,224 -0.14(-0.45%)
Jan 25, 2002 31.73 31.88 31.32 31.67 3,073,574 -0.04(-0.11%)
Jan 24, 2002 31.88 32.24 31.63 31.70 5,037,809 -0.29(-0.92%)
Jan 23, 2002 31.17 32.00 31.12 32.00 4,355,987 +0.85(+2.71%)
Jan 22, 2002 30.88 31.51 30.71 31.15 4,381,808 +0.39(+1.28%)
Jan 21, 2002 30.64 31.22 30.45 30.76 4,114,941 +0.00(+0.00%)
Jan 18, 2002 30.64 31.22 30.45 30.76 4,088,980 -0.30(-0.97%)
Jan 17, 2002 30.16 31.17 30.16 31.06 4,730,326 +0.98(+3.26%)
Jan 16, 2002 30.67 30.76 30.08 30.08 3,413,159 -0.62(-2.01%)
Jan 15, 2002 30.95 31.18 30.61 30.69 5,020,362 -0.18(-0.58%)
Jan 14, 2002 31.16 31.56 30.81 30.87 4,119,826 -0.43(-1.37%)
Jan 11, 2002 32.03 32.05 31.02 31.30 5,033,482 -0.72(-2.26%)
Jan 10, 2002 31.92 32.10 31.74 32.03 8,909,193 +0.23(+0.72%)
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.