Costco Wholesale (NQ: COST )

314.66 USD +3.24 (+1.04%)
Streaming Delayed Price Updated: 4:50 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 391.75 393.15 385.23 391.77 3,720,955 +3.38(+0.87%)
Nov 27, 2020 390.46 390.67 387.75 388.39 1,329,400 +0.64(+0.17%)
Nov 25, 2020 385.79 388.34 385.55 387.75 2,034,200 +3.53(+0.92%)
Nov 24, 2020 383.69 386.05 380.71 384.22 2,061,117 +2.51(+0.66%)
Nov 23, 2020 383.00 383.06 380.34 381.71 1,679,553 +0.59(+0.15%)
Nov 20, 2020 383.95 385.50 381.01 381.12 1,809,400 -2.42(-0.63%)
Nov 19, 2020 383.61 384.71 380.31 383.54 1,767,080 +1.31(+0.34%)
Nov 18, 2020 382.89 388.05 381.73 382.23 2,131,276 +0.31(+0.08%)
Nov 17, 2020 387.32 388.48 381.79 381.92 3,296,255 +2.13(+0.56%)
Nov 16, 2020 376.91 381.28 376.91 379.79 1,669,675 +0.95(+0.25%)
Nov 13, 2020 376.52 379.83 374.99 378.84 1,275,200 +3.13(+0.83%)
Nov 12, 2020 376.95 378.24 373.50 375.71 1,536,108 +2.79(+0.75%)
Nov 11, 2020 369.68 374.70 368.16 372.92 1,687,680 +6.30(+1.72%)
Nov 10, 2020 363.88 371.54 360.59 366.62 2,661,377 +1.62(+0.44%)
Nov 09, 2020 388.25 389.50 364.76 365.00 4,367,297 -20.66(-5.36%)
Nov 06, 2020 381.88 386.80 380.89 385.66 1,950,300 +0.43(+0.11%)
Nov 05, 2020 382.48 386.58 379.50 385.23 2,254,346 +9.06(+2.41%)
Nov 04, 2020 374.02 381.64 374.00 376.17 2,449,832 +4.21(+1.13%)
Nov 03, 2020 368.94 374.80 367.89 371.96 2,012,074 +7.57(+2.08%)
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.