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 (%)
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.