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 (%)
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.