Skip to main content

Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 23.21 23.31 22.46 22.73 8,839,803 -1.09(-4.57%)
Sep 27, 2002 24.49 24.87 23.74 23.81 6,414,056 -0.85(-3.44%)
Sep 26, 2002 24.05 24.71 23.87 24.66 8,118,204 +0.83(+3.48%)
Sep 25, 2002 23.30 23.99 23.05 23.83 6,909,991 +0.90(+3.92%)
Sep 24, 2002 22.84 23.37 22.53 22.94 7,487,054 -0.22(-0.94%)
Sep 23, 2002 23.76 23.90 22.84 23.15 7,225,677 -0.88(-3.68%)
Sep 20, 2002 23.91 24.48 23.83 24.04 9,567,243 +0.77(+3.29%)
Sep 19, 2002 23.52 23.89 23.27 23.27 3,836,469 -0.46(-1.95%)
Sep 18, 2002 23.36 24.02 23.27 23.74 3,970,077 +0.27(+1.14%)
Sep 17, 2002 23.89 24.19 23.46 23.47 4,452,574 -0.28(-1.18%)
Sep 16, 2002 23.84 23.99 23.43 23.75 3,153,275 -0.08(-0.35%)
Sep 13, 2002 23.48 24.16 23.20 23.83 4,275,080 +0.34(+1.43%)
Sep 12, 2002 23.85 24.10 23.48 23.50 4,431,012 -0.46(-1.93%)
Sep 11, 2002 24.05 25.04 23.95 23.96 4,447,250 +0.15(+0.62%)
Sep 10, 2002 24.39 24.64 23.33 23.81 8,912,383 -0.53(-2.19%)
Sep 09, 2002 24.00 24.57 23.87 24.35 4,004,832 +0.09(+0.38%)
Sep 06, 2002 23.43 24.43 23.43 24.26 6,489,977 +1.05(+4.54%)
Sep 05, 2002 23.52 23.57 22.82 23.20 8,925,787 -0.53(-2.25%)
Sep 04, 2002 23.26 23.83 23.06 23.74 7,264,563 +0.91(+4.00%)
Sep 03, 2002 23.27 23.51 22.75 22.82 6,217,272 -0.63(-2.69%)
Aug 30, 2002 23.46 23.81 23.27 23.46 5,049,057 -0.06(-0.24%)
Aug 29, 2002 23.13 23.78 22.54 23.51 6,519,604 +0.20(+0.84%)
Aug 28, 2002 22.94 23.43 22.61 23.32 8,450,089 +0.34(+1.50%)
Aug 27, 2002 23.81 23.93 22.94 22.97 11,283,070 -1.46(-5.98%)
Aug 26, 2002 23.98 24.50 23.53 24.43 4,738,396 +0.35(+1.46%)
Aug 23, 2002 24.36 24.53 23.85 24.08 3,456,155 -0.58(-2.36%)
Aug 22, 2002 24.61 24.75 23.87 24.66 6,845,791 +0.12(+0.49%)
Aug 21, 2002 24.93 25.18 24.14 24.54 6,911,740 -0.29(-1.19%)
Aug 20, 2002 25.14 25.27 24.47 24.84 4,998,349 -0.39(-1.53%)
Aug 16, 2002 25.27 25.75 24.96 25.22 7,241,203 -0.39(-1.51%)
Aug 15, 2002 24.50 25.79 24.47 25.61 9,153,883 +1.19(+4.86%)
Aug 14, 2002 22.97 24.51 22.47 24.42 6,115,645 +1.52(+6.65%)
Aug 13, 2002 22.75 24.25 22.47 22.90 9,102,741 -0.01(-0.06%)
Aug 12, 2002 23.38 23.42 22.72 22.91 4,960,175 -1.33(-5.47%)
Aug 07, 2002 23.74 24.25 23.61 24.24 8,796,644 +0.92(+3.94%)
Aug 06, 2002 22.71 23.76 22.68 23.32 5,322,566 +0.96(+4.30%)
Aug 05, 2002 22.57 23.14 22.28 22.36 5,517,541 -0.37(-1.64%)
Aug 02, 2002 23.32 23.36 22.19 22.73 7,047,770 -0.57(-2.44%)
Aug 01, 2002 24.27 24.51 23.15 23.30 6,825,849 -1.18(-4.82%)
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%)
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.