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 (%)
Feb 27, 2004 27.40 28.04 27.30 27.84 8,540,855 +0.19(+0.67%)
Feb 26, 2004 27.61 27.94 27.48 27.66 4,349,706 -0.06(-0.23%)
Feb 25, 2004 27.43 27.89 27.30 27.72 3,845,143 +0.17(+0.62%)
Feb 24, 2004 27.21 27.79 27.20 27.55 4,269,869 +0.21(+0.79%)
Feb 23, 2004 27.23 27.70 27.10 27.33 3,976,623 -0.02(-0.08%)
Feb 20, 2004 27.05 27.58 26.87 27.35 3,785,405 +0.50(+1.87%)
Feb 19, 2004 27.23 27.41 26.85 26.85 3,411,485 -0.25(-0.93%)
Feb 18, 2004 27.00 27.23 26.88 27.10 2,575,153 +0.05(+0.19%)
Feb 17, 2004 27.06 27.43 27.01 27.05 2,840,066 +0.11(+0.40%)
Feb 13, 2004 27.11 27.28 26.74 26.95 3,176,022 -0.10(-0.37%)
Feb 12, 2004 27.51 27.73 26.90 27.05 7,604,448 -1.00(-3.58%)
Feb 11, 2004 28.02 28.16 27.73 28.05 5,553,398 -0.19(-0.66%)
Feb 10, 2004 27.40 28.30 27.36 28.24 5,861,440 +0.79(+2.87%)
Feb 09, 2004 27.18 27.64 27.02 27.45 4,288,293 +0.12(+0.45%)
Feb 06, 2004 27.08 27.40 27.04 27.33 5,577,684 +0.16(+0.58%)
Feb 05, 2004 27.23 27.33 26.77 27.17 6,069,406 +0.44(+1.66%)
Feb 04, 2004 26.53 27.10 26.45 26.72 4,359,616 +0.12(+0.46%)
Feb 03, 2004 26.59 26.94 26.51 26.60 3,142,803 -0.06(-0.24%)
Feb 02, 2004 26.49 26.95 26.39 26.67 2,958,006 +0.20(+0.76%)
Jan 30, 2004 26.45 26.85 26.28 26.47 4,194,080 +0.03(+0.11%)
Jan 29, 2004 26.04 26.44 25.90 26.44 5,669,943 +0.59(+2.27%)
Jan 28, 2004 26.52 26.62 25.79 25.85 5,060,002 -0.44(-1.66%)
Jan 27, 2004 26.66 26.80 26.18 26.29 4,711,344 -0.31(-1.16%)
Jan 26, 2004 26.77 26.88 26.20 26.60 4,899,211 -0.16(-0.62%)
Jan 23, 2004 26.27 26.82 26.15 26.76 7,230,249 +0.61(+2.33%)
Jan 22, 2004 26.24 26.32 25.94 26.15 4,688,733 -0.04(-0.14%)
Jan 21, 2004 26.02 26.27 25.96 26.19 4,432,195 +0.11(+0.41%)
Jan 20, 2004 26.65 26.65 26.05 26.08 4,393,253 -0.48(-1.81%)
Jan 16, 2004 26.77 26.77 26.29 26.56 4,449,921 +0.00(+0.00%)
Jan 15, 2004 26.50 26.88 25.73 26.56 4,961,995 +0.02(+0.08%)
Jan 14, 2004 26.62 26.81 26.45 26.54 6,380,595 -0.59(-2.17%)
Jan 13, 2004 26.89 27.21 26.84 27.13 2,920,134 +0.11(+0.42%)
Jan 12, 2004 27.00 27.13 26.62 27.01 4,459,931 -0.19(-0.69%)
Jan 09, 2004 26.74 27.48 26.49 27.20 8,644,192 +0.50(+1.88%)
Jan 08, 2004 26.80 26.89 26.52 26.70 6,935,079 +0.13(+0.49%)
Jan 07, 2004 26.21 26.63 26.17 26.57 4,839,132 +0.37(+1.42%)
Jan 06, 2004 25.86 26.46 25.84 26.19 4,361,988 +0.29(+1.13%)
Jan 05, 2004 26.11 26.23 25.69 25.90 5,538,882 -0.12(-0.47%)
Jan 02, 2004 26.65 26.81 25.92 26.02 3,633,129 -0.62(-2.31%)
Dec 31, 2003 26.65 26.77 26.40 26.64 3,441,214 -0.08(-0.29%)
Dec 30, 2003 26.44 26.80 26.34 26.72 4,162,170 +0.22(+0.84%)
Dec 29, 2003 25.99 26.50 25.99 26.49 3,898,235 +0.43(+1.65%)
Dec 26, 2003 25.87 26.24 25.79 26.06 1,874,672 +0.23(+0.89%)
Dec 24, 2003 25.86 25.96 25.71 25.84 1,177,481 -0.14(-0.52%)
Dec 23, 2003 25.77 26.04 25.61 25.97 3,423,012 +0.29(+1.14%)
Dec 22, 2003 26.26 26.27 25.64 25.68 6,021,779 -0.54(-2.05%)
Dec 19, 2003 26.33 26.40 26.01 26.22 5,221,868 +0.05(+0.19%)
Dec 18, 2003 25.83 26.19 25.79 26.17 4,659,944 +0.38(+1.47%)
Dec 17, 2003 25.76 25.89 25.57 25.79 6,385,644 +0.09(+0.33%)
Dec 16, 2003 25.62 25.76 25.22 25.70 4,925,412 +0.32(+1.24%)
Dec 15, 2003 25.94 26.14 25.33 25.38 6,735,384 -0.34(-1.34%)
Dec 12, 2003 26.09 26.09 25.29 25.73 6,339,179 -0.16(-0.64%)
Dec 11, 2003 25.82 26.14 25.81 25.89 5,587,036 +0.03(+0.11%)
Dec 10, 2003 26.14 26.19 25.51 25.86 6,928,918 +0.07(+0.28%)
Dec 09, 2003 25.83 26.33 25.17 25.79 16,903,392 -0.10(-0.39%)
Dec 08, 2003 25.63 25.94 25.43 25.89 6,448,996 +0.23(+0.89%)
Dec 05, 2003 25.91 25.99 25.46 25.66 5,209,021 -0.25(-0.97%)
Dec 04, 2003 25.93 26.06 25.44 25.91 10,501,587 +0.27(+1.03%)
Dec 03, 2003 26.00 26.15 25.39 25.65 7,680,994 -0.16(-0.64%)
Dec 02, 2003 26.24 26.25 25.77 25.81 3,980,356 -0.41(-1.56%)
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.