Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 24.54 24.63 23.41 24.48 6,419,754 -0.19(-0.77%)
Jul 30, 2002 25.06 25.11 24.33 24.67 5,556,570 -0.79(-3.09%)
Jul 29, 2002 24.33 25.48 24.30 25.46 6,024,199 +1.18(+4.86%)
Jul 26, 2002 23.98 24.50 23.48 24.28 5,659,411 +0.35(+1.47%)
Jul 25, 2002 24.22 24.49 22.56 23.93 8,194,979 -0.69(-2.80%)
Jul 24, 2002 22.25 24.79 21.76 24.61 10,657,048 +2.19(+9.77%)
Jul 23, 2002 22.60 23.36 22.26 22.42 9,206,513 -0.11(-0.47%)
Jul 22, 2002 23.10 24.01 22.15 22.53 8,562,744 -0.70(-2.99%)
Jul 19, 2002 23.38 24.08 23.08 23.22 5,187,651 -1.12(-4.59%)
Jul 17, 2002 24.72 24.92 22.91 24.34 10,276,022 -1.57(-6.07%)
Jul 12, 2002 26.37 26.50 25.74 25.91 5,796,580 -0.32(-1.20%)
Jul 11, 2002 25.55 26.63 25.29 26.23 8,533,558 +0.81(+3.18%)
Jul 10, 2002 26.36 26.64 25.27 25.42 6,411,777 -0.74(-2.82%)
Jul 09, 2002 27.06 27.64 26.08 26.16 5,317,129 -0.91(-3.35%)
Jul 08, 2002 27.59 27.77 26.86 27.06 4,460,354 -0.53(-1.91%)
Jul 05, 2002 26.78 27.64 26.64 27.59 2,442,697 +1.05(+3.97%)
Jul 04, 2002 25.56 26.61 25.03 26.54 6,906,043 +0.00(+0.00%)
Jul 03, 2002 25.56 26.61 25.03 26.54 6,898,209 +0.90(+3.51%)
Jul 02, 2002 26.33 26.51 25.37 25.64 5,160,445 -0.88(-3.31%)
Jul 01, 2002 27.05 27.06 26.36 26.52 3,948,141 -0.60(-2.20%)
Jun 28, 2002 26.91 27.53 26.78 27.11 6,890,374 +0.02(+0.08%)
Jun 27, 2002 26.45 27.10 26.19 27.09 4,443,119 +0.70(+2.66%)
Jun 26, 2002 25.97 26.57 25.67 26.39 7,385,922 -0.13(-0.50%)
Jun 25, 2002 27.32 27.52 26.40 26.52 6,422,033 -1.26(-4.55%)
Jun 21, 2002 27.86 28.27 27.56 27.79 5,388,918 -0.29(-1.05%)
Jun 20, 2002 28.52 28.81 28.08 28.08 3,937,743 -0.67(-2.32%)
Jun 19, 2002 28.50 29.03 28.48 28.75 4,430,442 +0.14(+0.49%)
Jun 18, 2002 28.19 28.68 28.19 28.61 4,278,886 +0.04(+0.15%)
Jun 17, 2002 27.96 28.57 27.91 28.57 4,198,265 +0.64(+2.29%)
Jun 14, 2002 27.77 27.96 27.03 27.93 4,501,519 -0.67(-2.33%)
Jun 12, 2002 27.85 28.69 27.77 28.59 6,641,105 +0.76(+2.72%)
Jun 11, 2002 28.29 28.69 27.71 27.84 5,562,125 -0.34(-1.20%)
Jun 10, 2002 27.69 28.28 27.63 28.17 6,638,114 +0.51(+1.85%)
Jun 07, 2002 27.49 27.87 27.49 27.66 4,373,039 +0.03(+0.10%)
Jun 06, 2002 27.91 28.06 27.42 27.63 5,304,167 -0.22(-0.78%)
Jun 05, 2002 27.37 28.01 27.32 27.85 6,454,936 +0.28(+1.02%)
May 31, 2002 27.53 28.16 27.46 27.57 7,640,889 +0.57(+2.11%)
May 28, 2002 27.48 27.62 26.39 27.00 8,580,278 -0.32(-1.16%)
May 27, 2002 27.82 28.29 27.10 27.32 5,081,818 +0.00(+0.00%)
May 24, 2002 27.82 28.29 27.10 27.32 5,043,929 -0.62(-2.21%)
May 23, 2002 27.70 28.00 27.06 27.93 4,715,036 +0.35(+1.27%)
May 22, 2002 27.91 28.14 27.16 27.58 7,374,242 -0.33(-1.18%)
May 21, 2002 28.85 28.85 27.91 27.91 5,559,846 -0.83(-2.88%)
May 20, 2002 29.01 29.39 28.59 28.74 2,550,951 -0.29(-0.99%)
May 17, 2002 28.88 29.27 28.48 29.03 4,257,805 -0.13(-0.43%)
May 16, 2002 28.83 29.38 28.69 29.16 4,969,718 +0.28(+0.97%)
May 15, 2002 28.50 29.12 28.28 28.88 6,942,507 +0.32(+1.13%)
May 14, 2002 28.60 29.06 28.43 28.55 6,272,044 +0.47(+1.67%)
May 13, 2002 28.43 28.45 27.73 28.08 6,669,878 -0.21(-0.74%)
May 10, 2002 28.92 28.96 28.22 28.29 5,372,965 -0.50(-1.73%)
May 09, 2002 29.31 29.31 28.47 28.79 5,630,923 -0.52(-1.77%)
May 08, 2002 28.75 29.35 28.61 29.31 5,342,340 +0.83(+2.91%)
May 07, 2002 28.50 28.92 28.43 28.48 4,548,240 +0.25(+0.90%)
May 06, 2002 28.29 28.96 28.19 28.23 4,233,021 -0.11(-0.40%)
May 03, 2002 28.43 28.55 28.05 28.34 5,171,840 -0.18(-0.64%)
May 02, 2002 28.23 28.66 28.14 28.52 3,973,638 +0.25(+0.89%)
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.