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 (%)
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%)
Dec 01, 2003 25.76 26.24 25.63 26.22 6,208,586 +0.56(+2.18%)
Nov 28, 2003 25.24 25.76 25.16 25.66 1,898,577 +0.29(+1.16%)
Nov 26, 2003 25.43 25.58 25.09 25.37 5,242,870 +0.01(+0.03%)
Nov 25, 2003 25.15 25.61 25.00 25.36 4,317,047 +0.18(+0.71%)
Nov 24, 2003 24.70 25.26 24.55 25.18 5,703,206 +0.75(+3.05%)
Nov 21, 2003 24.57 24.66 24.38 24.44 3,720,577 -0.02(-0.09%)
Nov 20, 2003 24.05 24.81 23.97 24.46 4,985,236 +0.23(+0.95%)
Nov 19, 2003 24.13 24.43 24.00 24.23 4,061,350 +0.13(+0.54%)
Nov 18, 2003 24.32 24.65 24.06 24.10 4,444,767 -0.18(-0.74%)
Nov 17, 2003 24.41 24.52 23.84 24.28 5,092,401 -0.19(-0.79%)
Nov 14, 2003 24.58 25.11 24.35 24.47 6,024,019 -0.09(-0.38%)
Nov 13, 2003 24.79 24.82 24.32 24.57 6,771,379 -0.43(-1.72%)
Nov 12, 2003 24.75 25.02 24.64 25.00 3,151,164 +0.29(+1.16%)
Nov 11, 2003 24.83 24.94 24.43 24.71 3,587,218 +0.03(+0.12%)
Nov 10, 2003 24.72 24.96 24.55 24.68 3,609,520 -0.03(-0.12%)
Nov 07, 2003 25.16 25.24 24.68 24.71 4,722,116 -0.36(-1.43%)
Nov 06, 2003 25.06 25.09 24.65 25.07 6,724,864 +0.09(+0.34%)
Nov 05, 2003 25.36 25.43 24.83 24.98 6,320,298 -0.30(-1.19%)
Nov 04, 2003 25.11 25.44 24.89 25.28 5,560,910 -0.01(-0.06%)
Nov 03, 2003 25.28 25.56 25.16 25.30 3,475,122 -0.10(-0.39%)
Oct 31, 2003 24.99 25.42 24.94 25.40 5,478,057 +0.46(+1.84%)
Oct 30, 2003 25.30 25.62 24.45 24.94 5,759,095 -0.36(-1.42%)
Oct 29, 2003 24.89 25.38 24.74 25.30 7,011,951 +0.39(+1.58%)
Oct 28, 2003 24.17 24.90 24.12 24.90 5,636,455 +0.62(+2.54%)
Oct 27, 2003 24.18 24.43 24.12 24.29 3,369,612 +0.13(+0.53%)
Oct 24, 2003 24.20 24.34 23.64 24.16 4,552,368 -0.24(-1.00%)
Oct 23, 2003 24.22 24.54 24.12 24.40 3,998,257 +0.13(+0.53%)
Oct 22, 2003 24.25 24.47 24.00 24.27 4,704,086 -0.02(-0.09%)
Oct 21, 2003 23.99 24.43 23.88 24.30 5,182,036 +0.33(+1.37%)
Oct 20, 2003 23.89 24.00 23.58 23.97 3,671,631 +0.10(+0.42%)
Oct 17, 2003 24.19 24.57 23.86 23.87 3,670,572 -0.43(-1.77%)
Oct 16, 2003 24.25 24.42 24.21 24.30 3,983,229 +0.19(+0.80%)
Oct 15, 2003 24.08 24.30 23.77 24.10 4,980,472 +0.12(+0.51%)
Oct 14, 2003 23.56 24.07 23.54 23.98 4,296,734 +0.09(+0.36%)
Oct 13, 2003 23.64 23.96 23.61 23.89 4,187,098 +0.34(+1.46%)
Oct 10, 2003 23.68 23.87 23.54 23.55 5,167,231 -0.09(-0.36%)
Oct 09, 2003 23.93 24.07 23.51 23.64 7,548,739 +0.04(+0.18%)
Oct 08, 2003 24.47 24.57 23.22 23.59 19,406,456 -0.29(-1.23%)
Oct 07, 2003 23.45 24.02 23.25 23.89 7,271,074 +0.21(+0.91%)
Oct 06, 2003 23.21 23.68 23.07 23.67 5,273,731 +0.56(+2.42%)
Oct 03, 2003 23.29 23.49 23.06 23.11 6,643,273 +0.23(+1.00%)
Oct 02, 2003 23.11 23.19 22.61 22.88 6,187,952 -0.26(-1.11%)
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.