Skip to main content

Costco Wholesale (NQ: COST )

894.25 -3.02 (-0.34%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 27.03 27.04 26.51 26.61 3,820,943 -0.12(-0.45%)
May 27, 2004 27.03 27.60 26.65 26.73 11,112,143 +0.44(+1.68%)
May 26, 2004 26.06 26.36 25.98 26.28 2,387,003 +0.07(+0.27%)
May 25, 2004 25.74 26.27 25.67 26.21 3,655,428 +0.37(+1.44%)
May 24, 2004 25.67 26.19 25.65 25.84 3,644,745 +0.19(+0.74%)
May 21, 2004 25.90 25.93 25.55 25.65 3,872,506 -0.11(-0.41%)
May 20, 2004 25.60 25.79 25.49 25.76 4,894,368 +0.12(+0.47%)
May 19, 2004 25.84 26.01 25.59 25.64 4,809,474 +0.09(+0.36%)
May 18, 2004 25.16 25.95 25.11 25.55 6,275,890 +0.60(+2.39%)
May 17, 2004 25.00 25.11 24.61 24.95 3,741,034 -0.22(-0.86%)
May 14, 2004 25.35 25.59 25.03 25.17 3,691,323 -0.15(-0.61%)
May 13, 2004 25.60 25.62 24.99 25.32 4,322,473 -0.34(-1.31%)
May 12, 2004 25.13 25.72 24.90 25.66 4,237,294 +0.30(+1.19%)
May 11, 2004 25.56 25.74 25.20 25.36 3,879,770 -0.21(-0.82%)
May 10, 2004 24.96 25.61 24.82 25.57 5,824,214 +0.53(+2.13%)
May 07, 2004 25.38 25.69 24.92 25.04 6,803,201 -0.45(-1.76%)
May 06, 2004 25.98 26.05 25.38 25.48 7,676,499 -0.78(-2.97%)
May 05, 2004 26.20 26.47 26.13 26.26 6,746,510 -0.04(-0.16%)
May 04, 2004 26.38 26.61 26.21 26.31 4,901,917 -0.08(-0.29%)
May 03, 2004 26.26 26.74 26.21 26.38 4,238,861 +0.06(+0.21%)
Apr 30, 2004 26.66 26.76 26.26 26.33 4,251,395 -0.11(-0.43%)
Apr 29, 2004 26.71 26.92 26.19 26.44 3,572,528 -0.23(-0.87%)
Apr 28, 2004 26.81 26.92 26.56 26.67 9,008,594 -0.04(-0.13%)
Apr 27, 2004 26.91 27.03 26.64 26.71 4,999,773 -0.04(-0.13%)
Apr 26, 2004 27.06 27.18 26.68 26.74 3,331,663 -0.32(-1.17%)
Apr 23, 2004 26.81 27.07 26.67 27.06 4,006,969 +0.18(+0.65%)
Apr 22, 2004 26.73 27.20 26.64 26.88 5,935,032 -0.01(-0.05%)
Apr 21, 2004 26.50 26.94 26.40 26.90 4,109,098 +0.37(+1.38%)
Apr 20, 2004 26.78 27.12 26.48 26.53 3,462,707 -0.18(-0.66%)
Apr 19, 2004 26.69 26.91 26.63 26.71 3,268,847 -0.03(-0.10%)
Apr 16, 2004 26.45 26.88 26.17 26.73 4,374,606 +0.50(+1.90%)
Apr 15, 2004 26.57 26.67 26.15 26.24 4,024,346 -0.23(-0.88%)
Apr 14, 2004 26.01 26.65 25.80 26.47 4,751,501 +0.38(+1.45%)
Apr 13, 2004 26.43 26.53 25.99 26.09 5,453,158 -0.35(-1.33%)
Apr 12, 2004 26.71 26.75 26.31 26.44 2,862,894 -0.17(-0.63%)
Apr 08, 2004 27.02 27.22 26.38 26.61 7,522,237 -0.18(-0.66%)
Apr 07, 2004 26.66 26.94 26.33 26.78 5,822,932 +0.06(+0.21%)
Apr 06, 2004 26.45 26.73 26.36 26.73 3,515,410 -0.01(-0.03%)
Apr 05, 2004 26.41 26.75 26.36 26.73 3,138,514 +0.27(+1.01%)
Apr 02, 2004 26.65 26.68 26.19 26.47 3,747,729 +0.25(+0.94%)
Apr 01, 2004 26.28 26.42 25.90 26.22 3,574,807 -0.18(-0.69%)
Mar 31, 2004 26.30 26.50 26.11 26.40 3,817,239 +0.23(+0.89%)
Mar 30, 2004 26.04 26.21 25.83 26.17 3,377,813 +0.07(+0.27%)
Mar 29, 2004 25.72 26.29 25.71 26.10 2,371,192 +0.39(+1.53%)
Mar 26, 2004 25.95 26.07 25.67 25.71 5,292,202 -0.24(-0.92%)
Mar 25, 2004 25.59 26.15 25.54 25.95 3,228,394 +0.37(+1.43%)
Mar 24, 2004 25.69 25.82 25.36 25.58 5,461,990 -0.02(-0.08%)
Mar 23, 2004 25.60 26.01 25.54 25.60 3,416,984 -0.17(-0.65%)
Mar 22, 2004 26.01 26.07 25.34 25.77 5,193,206 -0.37(-1.40%)
Mar 19, 2004 26.22 26.39 26.00 26.14 5,415,697 -0.11(-0.40%)
Mar 18, 2004 26.17 26.36 26.01 26.24 5,562,695 +0.05(+0.19%)
Mar 17, 2004 26.24 26.33 25.93 26.19 4,046,994 +0.19(+0.73%)
Mar 16, 2004 26.52 26.54 25.81 26.00 5,488,341 -0.27(-1.02%)
Mar 15, 2004 26.77 26.79 26.19 26.27 4,443,974 -0.62(-2.30%)
Mar 12, 2004 26.45 26.92 26.33 26.89 3,382,086 +0.47(+1.78%)
Mar 11, 2004 26.22 26.91 26.15 26.42 5,653,144 +0.11(+0.43%)
Mar 10, 2004 26.31 26.81 26.24 26.31 5,152,611 -0.06(-0.24%)
Mar 09, 2004 26.57 26.57 26.15 26.37 5,378,378 -0.16(-0.61%)
Mar 08, 2004 26.73 26.86 26.47 26.53 4,308,229 -0.25(-0.94%)
Mar 05, 2004 26.64 26.94 26.53 26.78 6,253,954 -0.34(-1.27%)
Mar 04, 2004 26.68 27.30 26.54 27.13 7,579,640 +0.23(+0.86%)
Mar 03, 2004 27.18 27.56 26.54 26.90 14,523,999 -0.98(-3.53%)
Mar 02, 2004 28.26 28.38 27.42 27.88 6,714,177 -0.16(-0.58%)
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.