Skip to main content

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.35 22.49 22.05 22.32 5,276,206 -0.15(-0.67%)
Sep 29, 2003 22.32 22.79 22.18 22.47 6,929,261 +0.11(+0.51%)
Sep 26, 2003 22.61 22.67 22.30 22.35 5,922,981 -0.43(-1.89%)
Sep 25, 2003 22.92 23.18 22.72 22.78 4,907,303 -0.14(-0.63%)
Sep 24, 2003 23.46 23.51 22.80 22.93 6,134,110 -0.57(-2.42%)
Sep 23, 2003 23.32 23.56 23.10 23.49 5,633,587 +0.37(+1.62%)
Sep 22, 2003 23.13 23.37 22.94 23.12 7,258,023 -0.22(-0.95%)
Sep 19, 2003 23.26 23.68 23.00 23.34 14,831,317 +0.59(+2.61%)
Sep 18, 2003 22.65 22.86 22.46 22.75 6,214,333 +0.16(+0.70%)
Sep 17, 2003 22.39 22.81 22.17 22.59 9,443,278 +0.39(+1.78%)
Sep 16, 2003 22.25 22.28 22.00 22.20 9,767,566 +0.05(+0.23%)
Sep 15, 2003 22.46 22.62 22.06 22.15 8,358,152 -0.34(-1.53%)
Sep 12, 2003 22.50 22.63 22.15 22.49 7,543,175 -0.17(-0.76%)
Sep 11, 2003 22.22 22.91 22.16 22.66 8,346,986 +0.66(+3.00%)
Sep 10, 2003 22.12 22.53 21.96 22.00 6,462,588 -0.22(-1.00%)
Sep 09, 2003 22.73 22.73 22.07 22.22 15,993,447 -0.54(-2.36%)
Sep 08, 2003 23.11 23.14 22.57 22.76 11,949,968 -0.31(-1.34%)
Sep 05, 2003 23.53 23.53 23.01 23.07 6,551,218 -0.44(-1.89%)
Sep 04, 2003 24.02 24.10 23.29 23.51 11,108,053 -0.32(-1.32%)
Sep 03, 2003 23.87 23.87 23.54 23.83 9,939,673 +0.09(+0.39%)
Sep 02, 2003 23.10 23.81 23.01 23.74 11,062,412 +0.63(+2.73%)
Aug 29, 2003 22.93 23.17 22.77 23.11 9,020,155 +0.05(+0.22%)
Aug 28, 2003 22.86 23.07 22.70 23.06 5,367,485 +0.28(+1.23%)
Aug 27, 2003 22.58 22.86 22.56 22.78 4,582,516 +0.12(+0.54%)
Aug 26, 2003 22.35 22.73 22.35 22.65 5,719,911 +0.12(+0.54%)
Aug 25, 2003 22.17 22.71 22.13 22.53 7,477,435 +0.40(+1.81%)
Aug 22, 2003 22.17 22.28 22.07 22.13 7,577,790 +0.11(+0.49%)
Aug 21, 2003 22.10 22.13 21.85 22.02 5,957,327 +0.17(+0.79%)
Aug 20, 2003 21.87 22.13 21.60 21.85 10,524,352 +0.01(+0.03%)
Aug 19, 2003 22.02 22.14 21.79 21.84 9,811,683 -0.10(-0.46%)
Aug 18, 2003 22.22 22.35 21.90 21.95 9,814,475 -0.23(-1.03%)
Aug 15, 2003 22.11 22.28 21.92 22.17 5,393,306 +0.07(+0.32%)
Aug 14, 2003 21.78 22.18 21.73 22.10 9,916,643 +0.39(+1.82%)
Aug 13, 2003 21.71 21.90 21.49 21.71 9,972,613 +0.18(+0.83%)
Aug 12, 2003 21.49 21.75 21.35 21.53 18,743,906 +0.43(+2.04%)
Aug 11, 2003 21.02 21.31 20.92 21.10 11,232,693 +0.16(+0.79%)
Aug 08, 2003 20.99 20.99 20.82 20.93 11,335,281 +0.14(+0.65%)
Aug 07, 2003 20.98 21.18 20.72 20.80 22,591,004 +0.10(+0.48%)
Aug 06, 2003 21.76 21.76 20.66 20.70 35,542,976 -0.84(-3.89%)
Aug 05, 2003 22.93 23.43 21.47 21.54 79,254,424 -4.94(-18.67%)
Aug 04, 2003 26.09 26.73 25.86 26.48 3,029,887 +0.26(+0.98%)
Aug 01, 2003 26.44 26.67 26.15 26.22 3,185,374 -0.28(-1.05%)
Jul 31, 2003 26.63 27.02 26.38 26.50 4,047,945 +0.20(+0.76%)
Jul 30, 2003 26.39 26.59 26.19 26.30 3,727,900 -0.11(-0.43%)
Jul 29, 2003 26.36 26.50 25.97 26.42 3,446,518 -0.01(-0.05%)
Jul 28, 2003 26.11 26.49 26.03 26.43 2,183,785 +0.26(+0.99%)
Jul 25, 2003 25.91 26.33 25.75 26.17 2,795,960 +0.24(+0.94%)
Jul 24, 2003 26.40 26.47 25.79 25.93 3,787,918 -0.42(-1.58%)
Jul 23, 2003 26.29 26.37 25.82 26.34 2,907,341 +0.18(+0.69%)
Jul 22, 2003 26.17 26.32 25.72 26.16 3,508,210 +0.13(+0.49%)
Jul 21, 2003 26.62 26.62 25.86 26.04 2,847,742 -0.19(-0.74%)
Jul 18, 2003 26.47 26.49 25.90 26.23 3,751,628 +0.11(+0.41%)
Jul 17, 2003 26.44 26.63 26.09 26.12 3,016,628 -0.30(-1.14%)
Jul 16, 2003 26.64 26.75 25.99 26.42 2,504,947 -0.19(-0.70%)
Jul 15, 2003 26.84 26.88 26.31 26.61 2,983,130 -0.01(-0.03%)
Jul 14, 2003 26.79 27.01 26.43 26.62 2,858,210 +0.15(+0.57%)
Jul 11, 2003 26.40 26.54 26.12 26.47 3,416,649 +0.49(+1.90%)
Jul 10, 2003 26.49 26.83 25.94 25.97 4,461,784 -0.34(-1.31%)
Jul 09, 2003 26.53 26.57 26.14 26.32 3,007,974 -0.11(-0.43%)
Jul 08, 2003 26.01 26.62 25.97 26.43 4,724,743 -0.08(-0.30%)
Jul 07, 2003 25.97 26.51 25.91 26.51 3,510,722 +0.64(+2.49%)
Jul 03, 2003 26.04 26.34 25.77 25.86 2,254,271 -0.47(-1.77%)
Jul 02, 2003 26.19 26.37 25.88 26.33 3,990,022 +0.17(+0.66%)
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.