Costco Wholesale (NQ: COST )

386.80 USD +5.92 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 32.20 32.59 32.00 32.30 2,263,500 +0.28(+0.87%)
Nov 27, 2002 31.42 32.16 31.37 32.02 5,547,700 +0.92(+2.96%)
Nov 26, 2002 31.85 32.03 31.05 31.10 6,123,900 -0.87(-2.72%)
Nov 25, 2002 31.56 32.20 31.05 31.97 6,140,200 +0.40(+1.27%)
Nov 22, 2002 32.00 32.74 31.50 31.57 5,730,500 -0.39(-1.22%)
Nov 21, 2002 32.10 32.28 31.28 31.96 6,819,800 -0.04(-0.13%)
Nov 20, 2002 31.94 32.44 31.89 32.00 5,794,900 +0.04(+0.13%)
Nov 19, 2002 32.05 32.40 31.65 31.96 5,578,900 -0.60(-1.84%)
Nov 18, 2002 33.70 33.80 32.55 32.56 3,970,000 -1.08(-3.21%)
Nov 15, 2002 33.44 33.83 32.90 33.64 3,855,300 +0.20(+0.60%)
Nov 14, 2002 32.50 33.50 32.21 33.44 4,805,100 +1.49(+4.66%)
Nov 13, 2002 32.29 32.49 31.33 31.95 6,368,000 -0.36(-1.11%)
Nov 12, 2002 31.64 32.92 31.48 32.31 3,074,000 +0.76(+2.41%)
Nov 11, 2002 32.15 32.15 31.55 31.55 2,996,700 -0.61(-1.90%)
Nov 08, 2002 32.03 32.61 31.90 32.16 4,846,400 +0.09(+0.28%)
Nov 07, 2002 32.13 32.99 31.83 32.07 10,338,900 -1.64(-4.87%)
Nov 06, 2002 34.27 34.30 32.83 33.71 6,045,700 -0.08(-0.24%)
Nov 05, 2002 33.50 34.38 32.90 33.79 6,866,800 -0.06(-0.18%)
Nov 04, 2002 34.78 34.79 33.75 33.85 3,735,700 -0.69(-2.00%)
Nov 01, 2002 33.77 34.69 33.05 34.54 5,287,500 +0.61(+1.80%)
Oct 31, 2002 34.00 34.57 33.65 33.93 4,496,200 +0.19(+0.56%)
Oct 30, 2002 34.43 34.70 33.48 33.74 5,053,823 -1.24(-3.54%)
Oct 29, 2002 34.90 35.49 33.79 34.98 5,216,300 +0.15(+0.43%)
Oct 28, 2002 36.14 36.32 34.75 34.83 3,578,900 -1.16(-3.22%)
Oct 25, 2002 36.16 36.26 34.93 35.99 3,850,386 -0.01(-0.03%)
Oct 24, 2002 36.39 37.00 35.75 36.00 3,740,100 -0.21(-0.58%)
Oct 23, 2002 34.74 36.40 34.74 36.21 5,357,795 +1.39(+3.99%)
Oct 22, 2002 34.36 35.22 34.09 34.82 4,651,700 -0.30(-0.85%)
Oct 21, 2002 34.60 35.17 33.39 35.12 4,771,600 -0.12(-0.34%)
Oct 18, 2002 33.74 35.25 33.56 35.24 3,492,000 +1.11(+3.25%)
Oct 17, 2002 35.41 35.74 34.01 34.13 5,090,037 -0.42(-1.22%)
Oct 16, 2002 35.15 35.35 34.05 34.55 5,209,000 -0.94(-2.65%)
Oct 15, 2002 34.63 35.65 34.25 35.49 5,596,400 +1.92(+5.72%)
Oct 14, 2002 33.47 33.97 33.33 33.57 4,124,500 -0.24(-0.71%)
Oct 11, 2002 32.61 33.90 31.98 33.81 7,923,907 +1.61(+5.00%)
Oct 10, 2002 29.73 32.65 28.75 32.20 16,506,500 +1.75(+5.75%)
Oct 09, 2002 31.20 31.44 30.05 30.45 5,739,800 -1.13(-3.58%)
Oct 08, 2002 29.90 32.24 29.89 31.58 7,610,400 +2.40(+8.22%)
Oct 07, 2002 31.00 31.48 28.81 29.18 9,210,200 -2.10(-6.71%)
Oct 04, 2002 31.50 31.89 30.18 31.28 6,682,100 +0.39(+1.26%)
Oct 03, 2002 31.44 32.16 30.82 30.89 6,173,391 -0.73(-2.31%)
Oct 02, 2002 32.98 33.09 31.22 31.62 5,790,843 -1.58(-4.76%)
Oct 01, 2002 32.45 33.20 31.10 33.20 7,164,000 +0.83(+2.56%)
Sep 30, 2002 33.06 33.20 31.99 32.37 6,206,000 -1.55(-4.57%)
Sep 27, 2002 34.89 35.43 33.81 33.92 4,503,000 -1.21(-3.44%)
Sep 26, 2002 34.25 35.20 34.00 35.13 5,699,400 +1.18(+3.48%)
Sep 25, 2002 33.19 34.18 32.83 33.95 4,851,172 +1.28(+3.92%)
Sep 24, 2002 32.54 33.29 32.09 32.67 5,256,300 -0.31(-0.94%)
Sep 23, 2002 33.85 34.05 32.54 32.98 5,072,800 -1.26(-3.68%)
Sep 20, 2002 34.06 34.87 33.95 34.24 6,716,700 +1.09(+3.29%)
Sep 19, 2002 33.50 34.03 33.15 33.15 2,693,400 -0.66(-1.95%)
Sep 18, 2002 33.28 34.22 33.14 33.81 2,787,200 +0.38(+1.14%)
Sep 17, 2002 34.03 34.45 33.42 33.43 3,125,938 -0.40(-1.18%)
Sep 16, 2002 33.96 34.17 33.37 33.83 2,213,763 -0.12(-0.35%)
Sep 13, 2002 33.44 34.41 33.05 33.95 3,001,328 +0.48(+1.43%)
Sep 12, 2002 33.97 34.33 33.44 33.47 3,110,800 -0.66(-1.93%)
Sep 11, 2002 34.25 35.67 34.11 34.13 3,122,200 +0.21(+0.62%)
Sep 10, 2002 34.74 35.10 33.23 33.92 6,256,955 -0.76(-2.19%)
Sep 09, 2002 34.18 35.00 34.00 34.68 2,811,600 +0.13(+0.38%)
Sep 06, 2002 33.38 34.80 33.38 34.55 4,556,300 +1.50(+4.54%)
Sep 05, 2002 33.50 33.57 32.50 33.05 6,266,365 -0.76(-2.25%)
Sep 04, 2002 33.13 33.95 32.85 33.81 5,100,100 +1.30(+4.00%)
Sep 03, 2002 33.15 33.49 32.41 32.51 4,364,847 -0.90(-2.69%)
Aug 30, 2002 33.41 33.92 33.15 33.41 3,544,700 -0.08(-0.24%)
Aug 29, 2002 32.95 33.87 32.10 33.49 4,577,100 +0.28(+0.84%)
Aug 28, 2002 32.68 33.37 32.21 33.21 5,932,400 +0.49(+1.50%)
Aug 27, 2002 33.92 34.08 32.68 32.72 7,921,300 -2.08(-5.98%)
Aug 26, 2002 34.15 34.90 33.52 34.80 3,326,600 +0.50(+1.46%)
Aug 23, 2002 34.70 34.94 33.97 34.30 2,426,400 -0.83(-2.36%)
Aug 22, 2002 35.05 35.25 34.00 35.13 4,806,100 +0.17(+0.49%)
Aug 21, 2002 35.51 35.87 34.38 34.96 4,852,400 -0.42(-1.19%)
Aug 20, 2002 35.81 36.00 34.86 35.38 3,509,100 -0.55(-1.53%)
Aug 16, 2002 36.00 36.68 35.55 35.93 5,083,700 -0.55(-1.51%)
Aug 15, 2002 34.90 36.73 34.86 36.48 6,426,500 +1.69(+4.86%)
Aug 14, 2002 32.72 34.91 32.00 34.79 4,293,500 +2.17(+6.65%)
Aug 13, 2002 32.41 34.54 32.01 32.62 6,390,596 -0.02(-0.06%)
Aug 12, 2002 33.30 33.36 32.36 32.64 3,482,300 -1.89(-5.47%)
Aug 07, 2002 33.82 34.54 33.63 34.53 6,175,700 +1.31(+3.94%)
Aug 06, 2002 32.35 33.85 32.30 33.22 3,736,717 +1.37(+4.30%)
Aug 05, 2002 32.15 32.96 31.74 31.85 3,873,600 -0.53(-1.64%)
Aug 02, 2002 33.21 33.27 31.61 32.38 4,947,900 -0.81(-2.44%)
Aug 01, 2002 34.57 34.91 32.97 33.19 4,792,100 -1.68(-4.82%)
Jul 31, 2002 34.95 35.08 33.34 34.87 4,507,000 -0.27(-0.77%)
Jul 30, 2002 35.70 35.76 34.66 35.14 3,901,000 -1.12(-3.09%)
Jul 29, 2002 34.65 36.29 34.62 36.26 4,229,300 +1.68(+4.86%)
Jul 26, 2002 34.15 34.90 33.45 34.58 3,973,200 +0.50(+1.47%)
Jul 25, 2002 34.50 34.88 32.13 34.08 5,753,300 -0.98(-2.80%)
Jul 24, 2002 31.69 35.31 31.00 35.06 7,481,800 +3.12(+9.77%)
Jul 23, 2002 32.19 33.28 31.71 31.94 6,463,449 -0.15(-0.47%)
Jul 22, 2002 32.90 34.20 31.55 32.09 6,011,490 -0.99(-2.99%)
Jul 19, 2002 33.30 34.30 32.88 33.08 3,642,000 -1.59(-4.59%)
Jul 17, 2002 35.21 35.50 32.63 34.67 7,214,300 -2.24(-6.07%)
Jul 12, 2002 37.56 37.74 36.66 36.91 4,069,500 -0.45(-1.20%)
Jul 11, 2002 36.40 37.93 36.03 37.36 5,991,000 +1.15(+3.18%)
Jul 10, 2002 37.54 37.94 36.00 36.21 4,501,400 -1.05(-2.82%)
Jul 09, 2002 38.55 39.37 37.15 37.26 3,732,900 -1.29(-3.35%)
Jul 08, 2002 39.30 39.55 38.26 38.55 3,131,400 -0.75(-1.91%)
Jul 05, 2002 38.15 39.37 37.95 39.30 1,714,900 +1.50(+3.97%)
Jul 04, 2002 36.41 37.91 35.65 37.80 4,848,400 +0.00(+0.00%)
Jul 03, 2002 36.41 37.91 35.65 37.80 4,842,900 +1.28(+3.50%)
Jul 02, 2002 37.51 37.76 36.13 36.52 3,622,900 -1.25(-3.31%)
Jul 01, 2002 38.53 38.55 37.55 37.77 2,771,800 -0.85(-2.20%)
Jun 28, 2002 38.33 39.22 38.14 38.62 4,837,400 +0.03(+0.08%)
Jun 27, 2002 37.67 38.60 37.30 38.59 3,119,300 +1.00(+2.66%)
Jun 26, 2002 36.99 37.85 36.57 37.59 5,185,300 -0.19(-0.50%)
Jun 25, 2002 38.91 39.20 37.60 37.78 4,508,600 -1.80(-4.55%)
Jun 21, 2002 39.68 40.27 39.26 39.58 3,783,300 -0.42(-1.05%)
Jun 20, 2002 40.63 41.03 39.99 40.00 2,764,500 -0.95(-2.32%)
Jun 19, 2002 40.59 41.35 40.57 40.95 3,110,400 +0.20(+0.49%)
Jun 18, 2002 40.16 40.85 40.15 40.75 3,004,000 +0.06(+0.15%)
Jun 17, 2002 39.82 40.69 39.75 40.69 2,947,400 +0.91(+2.29%)
Jun 14, 2002 39.56 39.83 38.50 39.78 3,160,300 -0.95(-2.33%)
Jun 12, 2002 39.67 40.86 39.55 40.73 4,662,400 +1.08(+2.72%)
Jun 11, 2002 40.29 40.87 39.47 39.65 3,904,900 -0.48(-1.20%)
Jun 10, 2002 39.44 40.28 39.36 40.13 4,660,300 +0.73(+1.85%)
Jun 07, 2002 39.16 39.70 39.16 39.40 3,070,100 +0.04(+0.10%)
Jun 06, 2002 39.75 39.97 39.05 39.36 3,723,800 -0.31(-0.78%)
Jun 05, 2002 38.99 39.90 38.91 39.67 4,531,700 +0.40(+1.02%)
May 31, 2002 39.22 40.11 39.12 39.27 5,364,300 +0.81(+2.11%)
May 28, 2002 39.14 39.34 37.59 38.46 6,023,800 -0.45(-1.16%)
May 27, 2002 39.62 40.30 38.60 38.91 3,567,700 +0.00(+0.00%)
May 24, 2002 39.62 40.30 38.60 38.91 3,541,100 -0.88(-2.21%)
May 23, 2002 39.45 39.88 38.55 39.79 3,310,200 +0.50(+1.27%)
May 22, 2002 39.75 40.08 38.68 39.29 5,177,100 -0.47(-1.18%)
May 21, 2002 41.10 41.10 39.75 39.76 3,903,300 -1.18(-2.88%)
May 20, 2002 41.32 41.86 40.72 40.94 1,790,900 -0.41(-0.99%)
May 17, 2002 41.14 41.69 40.56 41.35 2,989,200 -0.18(-0.43%)
May 16, 2002 41.07 41.85 40.86 41.53 3,489,000 +0.40(+0.97%)
May 15, 2002 40.60 41.48 40.28 41.13 4,874,000 +0.46(+1.13%)
May 14, 2002 40.74 41.40 40.50 40.67 4,403,300 +0.67(+1.67%)
May 13, 2002 40.50 40.52 39.50 40.00 4,682,600 -0.30(-0.74%)
May 10, 2002 41.19 41.25 40.20 40.30 3,772,100 -0.71(-1.73%)
May 09, 2002 41.75 41.75 40.55 41.01 3,953,200 -0.74(-1.77%)
May 08, 2002 40.95 41.81 40.75 41.75 3,750,600 +1.18(+2.91%)
May 07, 2002 40.60 41.20 40.50 40.57 3,193,100 +0.36(+0.90%)
May 06, 2002 40.30 41.25 40.16 40.21 2,971,800 -0.16(-0.40%)
May 03, 2002 40.49 40.66 39.95 40.37 3,630,900 -0.26(-0.64%)
May 02, 2002 40.21 40.82 40.08 40.63 2,789,700 +0.36(+0.89%)
May 01, 2002 40.01 40.50 38.92 40.27 4,344,700 +0.07(+0.17%)
Apr 30, 2002 39.60 40.22 39.35 40.20 3,230,700 +0.41(+1.03%)
Apr 29, 2002 39.99 40.03 39.40 39.79 3,517,100 -0.13(-0.33%)
Apr 26, 2002 40.18 40.71 39.87 39.92 4,711,500 -0.23(-0.57%)
Apr 25, 2002 39.27 40.46 39.20 40.15 4,665,100 +0.75(+1.90%)
Apr 24, 2002 40.79 41.11 39.30 39.40 4,957,200 -1.08(-2.67%)
Apr 23, 2002 41.25 41.67 40.30 40.48 4,242,800 -0.88(-2.13%)
Apr 22, 2002 42.25 42.64 40.88 41.36 3,499,200 -1.10(-2.59%)
Apr 19, 2002 42.90 42.97 42.21 42.46 2,947,000 -0.30(-0.70%)
Apr 18, 2002 42.43 42.97 42.19 42.76 3,415,900 +0.22(+0.52%)
Apr 17, 2002 42.80 43.05 42.15 42.54 2,683,600 -0.46(-1.07%)
Apr 16, 2002 42.23 43.00 42.12 43.00 3,607,600 +1.00(+2.38%)
Apr 15, 2002 42.11 42.33 41.69 42.00 2,713,700 +0.15(+0.36%)
Apr 12, 2002 41.91 42.20 41.60 41.85 2,722,300 -0.01(-0.02%)
Apr 11, 2002 42.01 42.59 41.63 41.86 4,837,900 -0.21(-0.50%)
Apr 10, 2002 40.86 42.13 40.86 42.07 7,518,900 +1.31(+3.21%)
Apr 09, 2002 40.38 41.20 40.15 40.76 4,825,800 +0.35(+0.87%)
Apr 08, 2002 39.11 40.42 38.95 40.41 5,136,900 +1.16(+2.96%)
Apr 05, 2002 39.65 40.15 39.00 39.25 3,109,100 -0.22(-0.56%)
Apr 04, 2002 39.00 39.90 38.89 39.47 3,773,900 +0.57(+1.47%)
Apr 03, 2002 38.89 39.55 38.57 38.90 3,063,700 +0.11(+0.28%)
Apr 02, 2002 39.55 39.67 38.59 38.79 3,941,500 -0.86(-2.17%)
Apr 01, 2002 39.47 39.96 38.91 39.65 4,855,400 -0.17(-0.43%)
Mar 29, 2002 40.30 40.30 39.40 39.82 5,190,600 +0.00(+0.00%)
Mar 28, 2002 40.30 40.30 39.40 39.82 5,188,500 -0.28(-0.70%)
Mar 27, 2002 40.17 40.35 39.59 40.10 4,025,000 -0.04(-0.10%)
Mar 26, 2002 39.78 40.26 39.14 40.14 6,305,300 +0.29(+0.73%)
Mar 25, 2002 40.50 40.51 39.75 39.85 5,006,800 -0.65(-1.60%)
Mar 22, 2002 40.90 41.12 40.46 40.50 3,116,700 -0.49(-1.20%)
Mar 21, 2002 41.56 41.66 40.46 40.99 3,225,200 -0.78(-1.87%)
Mar 20, 2002 42.07 42.14 41.59 41.77 3,276,600 -0.49(-1.16%)
Mar 19, 2002 42.32 42.69 42.14 42.26 3,021,300 +0.05(+0.12%)
Mar 18, 2002 42.45 42.50 41.67 42.21 4,531,000 +0.06(+0.14%)
Mar 15, 2002 41.70 42.41 41.38 42.15 5,005,000 +0.83(+2.01%)
Mar 14, 2002 41.78 42.00 41.13 41.32 4,380,200 -0.60(-1.43%)
Mar 13, 2002 41.36 42.55 41.05 41.92 6,102,100 +0.47(+1.13%)
Mar 12, 2002 40.83 41.54 40.25 41.45 5,147,200 +0.68(+1.67%)
Mar 11, 2002 40.20 41.00 39.75 40.77 4,022,200 +0.86(+2.15%)
Mar 08, 2002 40.53 41.14 39.81 39.91 7,193,300 +0.03(+0.08%)
Mar 07, 2002 39.31 40.78 39.05 39.88 10,131,700 +0.96(+2.47%)
Mar 06, 2002 39.09 39.60 38.30 38.92 12,169,900 -0.12(-0.31%)
Mar 05, 2002 41.45 42.50 38.29 39.04 22,944,700 -1.95(-4.76%)
Mar 04, 2002 41.21 41.29 39.75 40.99 11,714,400 +0.09(+0.22%)
Mar 01, 2002 41.32 41.47 39.37 40.90 11,809,100 -0.36(-0.87%)
Feb 28, 2002 42.39 43.15 41.25 41.26 8,106,500 -0.93(-2.20%)
Feb 27, 2002 43.74 43.92 41.90 42.19 5,565,300 -1.28(-2.94%)
Feb 26, 2002 44.50 44.95 42.81 43.47 7,638,200 -0.93(-2.09%)
Feb 25, 2002 45.23 45.55 44.24 44.40 4,329,200 -0.83(-1.84%)
Feb 22, 2002 45.81 45.85 44.06 45.23 4,213,200 -0.68(-1.48%)
Feb 21, 2002 45.88 46.90 45.75 45.91 4,803,900 +0.05(+0.11%)
Feb 20, 2002 45.30 46.09 45.30 45.86 3,014,600 +0.63(+1.39%)
Feb 19, 2002 45.45 46.05 45.06 45.23 5,237,300 -0.66(-1.44%)
Feb 18, 2002 46.36 46.42 45.30 45.89 4,543,700 +0.00(+0.00%)
Feb 15, 2002 46.36 46.42 45.30 45.89 4,542,500 -0.43(-0.93%)
Feb 14, 2002 45.32 46.50 45.30 46.32 3,801,100 +0.87(+1.91%)
Feb 13, 2002 44.43 45.45 44.16 45.45 4,061,200 +1.00(+2.25%)
Feb 12, 2002 44.61 44.97 43.86 44.45 3,505,100 -0.53(-1.18%)
Feb 11, 2002 43.96 45.04 43.84 44.98 4,567,200 +0.90(+2.04%)
Feb 08, 2002 44.01 44.30 43.20 44.08 3,103,700 -0.06(-0.14%)
Feb 07, 2002 44.91 45.81 44.11 44.14 4,834,500 -0.61(-1.36%)
Feb 06, 2002 45.00 45.05 44.65 44.75 4,964,600 -0.32(-0.71%)
Feb 05, 2002 44.84 45.30 44.65 45.07 5,287,800 +0.22(+0.49%)
Feb 04, 2002 45.20 45.88 44.60 44.85 3,588,600 -0.41(-0.91%)
Feb 01, 2002 45.69 45.87 45.00 45.26 2,970,700 -0.74(-1.61%)
Jan 31, 2002 45.65 46.02 45.24 46.00 3,457,800 +0.40(+0.88%)
Jan 30, 2002 43.60 45.71 43.51 45.60 4,511,400 +2.03(+4.66%)
Jan 29, 2002 44.13 44.81 43.37 43.57 2,649,600 -0.43(-0.98%)
Jan 28, 2002 44.33 45.43 43.93 44.00 3,892,700 -0.20(-0.45%)
Jan 25, 2002 44.29 44.50 43.72 44.20 2,202,100 -0.05(-0.11%)
Jan 24, 2002 44.50 45.00 44.15 44.25 3,609,400 -0.41(-0.92%)
Jan 23, 2002 43.50 44.66 43.43 44.66 3,120,900 +1.18(+2.71%)
Jan 22, 2002 43.10 43.98 42.86 43.48 3,139,400 +0.55(+1.28%)
Jan 21, 2002 42.76 43.58 42.50 42.93 2,948,200 +0.00(+0.00%)
Jan 18, 2002 42.76 43.58 42.50 42.93 2,929,600 -0.42(-0.97%)
Jan 17, 2002 42.09 43.51 42.09 43.35 3,389,100 +1.37(+3.26%)
Jan 16, 2002 42.81 42.93 41.98 41.98 2,445,400 -0.86(-2.01%)
Jan 15, 2002 43.20 43.52 42.73 42.84 3,596,900 -0.25(-0.58%)
Jan 14, 2002 43.49 44.05 43.00 43.09 2,951,700 -0.60(-1.37%)
Jan 11, 2002 44.70 44.73 43.30 43.69 3,606,300 -1.01(-2.26%)
Jan 10, 2002 44.55 44.80 44.30 44.70 6,383,100 +0.32(+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.