Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Costco Wholesale
(NQ:
COST
)
787.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2002
27.42
28.05
27.28
27.63
6,762,623
+0.02(+0.08%)
Jun 27, 2002
26.95
27.61
26.68
27.60
4,360,741
+0.72(+2.66%)
Jun 26, 2002
26.46
27.07
26.16
26.89
7,248,983
-0.14(-0.50%)
Jun 25, 2002
27.83
28.04
26.90
27.02
6,302,965
-1.29(-4.55%)
Jun 21, 2002
28.38
28.81
28.08
28.31
5,289,005
-0.30(-1.05%)
Jun 20, 2002
29.06
29.35
28.61
28.61
3,864,735
-0.68(-2.32%)
Jun 19, 2002
29.03
29.58
29.02
29.29
4,348,299
+0.14(+0.49%)
Jun 18, 2002
28.73
29.22
28.72
29.15
4,199,554
+0.04(+0.15%)
Jun 17, 2002
28.48
29.11
28.43
29.11
4,120,427
+0.65(+2.29%)
Jun 14, 2002
28.30
28.49
27.54
28.46
4,418,059
-0.68(-2.33%)
Jun 12, 2002
28.38
29.23
28.29
29.13
6,517,976
+0.77(+2.72%)
Jun 11, 2002
28.82
29.23
28.23
28.36
5,459,000
-0.34(-1.20%)
Jun 10, 2002
28.21
28.81
28.15
28.71
6,515,040
+0.52(+1.85%)
Jun 07, 2002
28.01
28.40
28.01
28.18
4,291,961
+0.03(+0.10%)
Jun 06, 2002
28.43
28.59
27.93
28.15
5,205,825
-0.22(-0.78%)
Jun 05, 2002
27.89
28.54
27.83
28.38
6,335,259
+0.29(+1.02%)
May 31, 2002
28.05
28.69
27.98
28.09
7,499,223
+0.58(+2.11%)
May 28, 2002
28.00
28.14
26.89
27.51
8,421,196
-0.32(-1.16%)
May 27, 2002
28.34
28.83
27.61
27.83
4,987,599
+0.00(+0.00%)
May 24, 2002
28.34
28.83
27.61
27.83
4,950,413
-0.63(-2.21%)
May 23, 2002
28.22
28.53
27.58
28.46
4,627,617
+0.36(+1.27%)
May 22, 2002
28.43
28.67
27.67
28.10
7,237,520
-0.34(-1.18%)
May 21, 2002
29.40
29.40
28.43
28.44
5,456,764
-0.84(-2.88%)
May 20, 2002
29.56
29.94
29.13
29.29
2,503,655
-0.29(-0.99%)
May 17, 2002
29.43
29.82
29.01
29.58
4,178,863
-0.13(-0.43%)
May 16, 2002
29.38
29.94
29.23
29.71
4,877,577
+0.29(+0.97%)
May 15, 2002
29.04
29.67
28.81
29.42
6,813,790
+0.33(+1.13%)
May 14, 2002
29.14
29.61
28.97
29.09
6,155,757
+0.48(+1.67%)
May 13, 2002
28.97
28.98
28.25
28.61
6,546,215
-0.21(-0.74%)
May 10, 2002
29.46
29.51
28.76
28.83
5,273,348
-0.51(-1.73%)
May 09, 2002
29.86
29.86
29.01
29.34
5,526,523
-0.53(-1.77%)
May 08, 2002
29.29
29.91
29.15
29.86
5,243,291
+0.84(+2.91%)
May 07, 2002
29.04
29.47
28.97
29.02
4,463,913
+0.26(+0.90%)
May 06, 2002
28.83
29.51
28.73
28.76
4,154,538
-0.11(-0.40%)
May 03, 2002
28.96
29.08
28.58
28.88
5,075,952
-0.19(-0.64%)
May 02, 2002
28.76
29.20
28.67
29.06
3,899,965
+0.26(+0.89%)
May 01, 2002
28.62
28.97
27.84
28.81
6,073,835
+0.05(+0.17%)
Apr 30, 2002
28.33
28.77
28.15
28.76
4,516,477
+0.29(+1.03%)
Apr 29, 2002
28.61
28.63
28.18
28.46
4,916,861
-0.09(-0.33%)
Apr 26, 2002
28.74
29.12
28.52
28.56
6,586,617
-0.16(-0.57%)
Apr 25, 2002
28.09
28.94
28.04
28.72
6,521,750
+0.54(+1.90%)
Apr 24, 2002
29.18
29.41
28.11
28.18
6,930,102
-0.77(-2.67%)
Apr 23, 2002
29.51
29.81
28.83
28.96
5,931,380
-0.63(-2.13%)
Apr 22, 2002
30.22
30.50
29.24
29.59
4,891,837
-0.79(-2.59%)
Apr 19, 2002
30.69
30.74
30.19
30.37
4,119,868
-0.21(-0.70%)
Apr 18, 2002
30.35
30.74
30.18
30.59
4,775,385
+0.16(+0.52%)
Apr 17, 2002
30.62
30.79
30.15
30.43
3,751,638
-0.33(-1.07%)
Apr 16, 2002
30.21
30.76
30.13
30.76
5,043,379
+0.72(+2.38%)
Apr 15, 2002
30.12
30.28
29.82
30.04
3,793,718
+0.11(+0.36%)
Apr 12, 2002
29.98
30.19
29.76
29.94
3,805,740
-0.01(-0.02%)
Apr 11, 2002
30.05
30.47
29.78
29.94
6,763,322
-0.15(-0.50%)
Apr 10, 2002
29.23
30.14
29.23
30.09
10,511,327
+0.94(+3.21%)
Apr 09, 2002
28.88
29.47
28.72
29.16
6,746,407
+0.25(+0.87%)
Apr 08, 2002
27.98
28.91
27.86
28.91
7,181,321
+0.83(+2.96%)
Apr 05, 2002
28.36
28.72
27.90
28.08
4,346,482
-0.16(-0.56%)
Apr 04, 2002
27.90
28.54
27.82
28.23
5,275,864
+0.41(+1.47%)
Apr 03, 2002
27.82
28.29
27.59
27.83
4,283,013
+0.08(+0.28%)
Apr 02, 2002
28.29
28.38
27.60
27.75
5,510,167
-0.62(-2.17%)
Apr 01, 2002
28.23
28.58
27.83
28.36
6,787,787
-0.12(-0.43%)
Mar 29, 2002
28.83
28.83
28.18
28.48
7,256,393
+0.00(+0.00%)
Mar 28, 2002
28.83
28.83
28.18
28.48
7,253,457
-0.20(-0.70%)
Mar 27, 2002
28.73
28.87
28.32
28.68
5,626,899
-0.03(-0.10%)
Mar 26, 2002
28.46
28.80
28.00
28.71
8,814,729
+0.21(+0.73%)
Mar 25, 2002
28.97
28.98
28.43
28.51
6,999,442
-0.46(-1.60%)
Mar 22, 2002
29.26
29.41
28.94
28.97
4,357,107
-0.35(-1.20%)
Mar 21, 2002
29.73
29.80
28.94
29.32
4,508,788
-0.56(-1.87%)
Mar 20, 2002
30.09
30.14
29.75
29.88
4,580,645
-0.35(-1.16%)
Mar 19, 2002
30.27
30.54
30.14
30.23
4,223,739
+0.04(+0.12%)
Mar 18, 2002
30.37
30.40
29.81
30.19
6,334,280
+0.04(+0.14%)
Mar 15, 2002
29.83
30.34
29.60
30.15
6,996,926
+0.59(+2.01%)
Mar 14, 2002
29.89
30.04
29.42
29.56
6,123,464
-0.43(-1.43%)
Mar 13, 2002
29.59
30.44
29.36
29.99
8,530,658
+0.34(+1.13%)
Mar 12, 2002
29.21
29.71
28.79
29.65
7,195,720
+0.49(+1.67%)
Mar 11, 2002
28.76
29.33
28.43
29.16
5,622,984
+0.62(+2.15%)
Mar 08, 2002
28.99
29.43
28.48
28.55
10,056,142
+0.02(+0.08%)
Mar 07, 2002
28.12
29.17
27.93
28.53
14,163,988
+0.69(+2.47%)
Mar 06, 2002
27.96
28.33
27.40
27.84
17,013,366
-0.09(-0.31%)
Mar 05, 2002
29.65
30.40
27.39
27.93
32,076,398
-1.39(-4.76%)
Mar 04, 2002
29.48
29.54
28.43
29.32
16,376,582
+0.06(+0.22%)
Mar 01, 2002
29.56
29.66
28.16
29.26
16,508,972
-0.26(-0.87%)
Feb 28, 2002
30.32
30.87
29.51
29.51
11,332,784
-0.67(-2.20%)
Feb 27, 2002
31.29
31.42
29.97
30.18
7,780,218
-0.92(-2.94%)
Feb 26, 2002
31.83
32.15
30.62
31.09
10,678,106
-0.67(-2.09%)
Feb 25, 2002
32.35
32.58
31.65
31.76
6,052,166
-0.59(-1.84%)
Feb 22, 2002
32.77
32.80
31.52
32.35
5,890,000
-0.49(-1.48%)
Feb 21, 2002
32.82
33.55
32.73
32.84
6,715,791
+0.04(+0.11%)
Feb 20, 2002
32.40
32.97
32.40
32.80
4,214,372
+0.45(+1.39%)
Feb 19, 2002
32.51
32.94
32.23
32.35
7,321,679
-0.47(-1.44%)
Feb 18, 2002
33.16
33.20
32.40
32.83
6,352,035
+0.00(+0.00%)
Feb 15, 2002
33.16
33.20
32.40
32.83
6,350,357
-0.31(-0.93%)
Feb 14, 2002
32.42
33.26
32.40
33.13
5,313,889
+0.62(+1.91%)
Feb 13, 2002
31.78
32.51
31.59
32.51
5,677,506
+0.72(+2.25%)
Feb 12, 2002
31.91
32.17
31.37
31.80
4,900,085
-0.38(-1.18%)
Feb 11, 2002
31.45
32.22
31.36
32.17
6,384,887
+0.64(+2.04%)
Feb 08, 2002
31.48
31.69
30.90
31.53
4,338,933
-0.04(-0.14%)
Feb 07, 2002
32.12
32.77
31.55
31.57
6,758,569
-0.44(-1.36%)
Feb 06, 2002
32.19
32.22
31.94
32.01
6,940,447
-0.23(-0.71%)
Feb 05, 2002
32.07
32.40
31.94
32.24
7,392,277
+0.16(+0.49%)
Feb 04, 2002
32.33
32.82
31.90
32.08
5,016,817
-0.29(-0.91%)
Feb 01, 2002
32.68
32.81
32.19
32.38
4,153,000
-0.53(-1.61%)
Jan 31, 2002
32.65
32.92
32.36
32.90
4,833,960
+0.29(+0.88%)
Jan 30, 2002
31.19
32.70
31.12
32.62
6,306,880
+1.45(+4.66%)
Jan 29, 2002
31.57
32.05
31.02
31.17
3,704,107
-0.31(-0.98%)
Jan 28, 2002
31.71
32.50
31.42
31.47
5,441,945
-0.14(-0.45%)
Jan 25, 2002
31.68
31.83
31.27
31.62
3,078,507
-0.04(-0.11%)
Jan 24, 2002
31.83
32.19
31.58
31.65
5,045,895
-0.29(-0.92%)
Jan 23, 2002
31.12
31.95
31.07
31.95
4,362,978
+0.84(+2.71%)
Jan 22, 2002
30.83
31.46
30.66
31.10
4,388,841
+0.39(+1.28%)
Jan 21, 2002
30.59
31.17
30.40
30.71
4,121,546
+0.00(+0.00%)
Jan 18, 2002
30.59
31.17
30.40
30.71
4,095,543
-0.30(-0.97%)
Jan 17, 2002
30.11
31.12
30.11
31.01
4,737,918
+0.98(+3.26%)
Jan 16, 2002
30.62
30.71
30.03
30.03
3,418,638
-0.62(-2.01%)
Jan 15, 2002
30.90
31.13
30.57
30.64
5,028,420
-0.18(-0.58%)
Jan 14, 2002
31.11
31.51
30.76
30.82
4,126,439
-0.43(-1.37%)
Jan 11, 2002
31.97
32.00
30.97
31.25
5,041,561
-0.72(-2.26%)
Jan 10, 2002
31.87
32.05
31.69
31.97
8,923,493
+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
.