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 28, 2020 263.85 265.78 250.93 260.05 7,672,002 -11.09(-4.09%)
Feb 27, 2020 279.33 282.12 271.02 271.14 3,915,446 -11.62(-4.11%)
Feb 26, 2020 284.48 287.95 281.82 282.76 2,417,345 +0.76(+0.27%)
Feb 25, 2020 291.37 292.82 281.57 282.00 3,113,560 -8.09(-2.79%)
Feb 24, 2020 291.83 296.00 289.76 290.09 2,444,251 -7.70(-2.59%)
Feb 21, 2020 298.36 300.86 296.95 297.80 2,420,791 -1.97(-0.66%)
Feb 20, 2020 298.14 300.69 296.93 299.77 1,542,065 +0.98(+0.33%)
Feb 19, 2020 297.92 300.19 297.60 298.79 1,528,254 +0.90(+0.30%)
Feb 18, 2020 295.07 299.21 294.71 297.89 1,672,619 +3.46(+1.17%)
Feb 14, 2020 294.95 295.82 293.18 294.43 1,204,017 +0.10(+0.03%)
Feb 13, 2020 291.23 294.88 290.02 294.33 1,554,651 +2.85(+0.98%)
Feb 12, 2020 287.46 291.81 287.46 291.48 1,494,828 +4.11(+1.43%)
Feb 11, 2020 290.47 290.84 287.18 287.38 2,211,199 -2.88(-0.99%)
Feb 10, 2020 290.22 293.17 289.15 290.25 2,525,720 +0.15(+0.05%)
Feb 07, 2020 286.75 290.27 285.94 290.10 2,057,759 +2.79(+0.97%)
Feb 06, 2020 286.14 288.45 284.76 287.31 2,071,879 +3.01(+1.06%)
Feb 05, 2020 283.37 285.76 281.89 284.30 1,873,525 +2.86(+1.02%)
Feb 04, 2020 281.13 282.37 279.46 281.43 2,146,361 +2.68(+0.96%)
Feb 03, 2020 283.37 284.83 278.45 278.76 3,051,657 -3.25(-1.15%)
Jan 31, 2020 284.80 285.38 281.12 282.01 1,990,066 -3.65(-1.28%)
Jan 30, 2020 285.07 285.81 283.07 285.65 1,335,334 -0.10(-0.04%)
Jan 29, 2020 286.94 287.96 285.57 285.75 1,856,599 -1.17(-0.41%)
Jan 28, 2020 286.61 287.72 285.31 286.93 1,702,344 +1.29(+0.45%)
Jan 27, 2020 282.59 287.77 282.13 285.63 2,454,015 -0.98(-0.34%)
Jan 24, 2020 289.85 290.09 285.31 286.61 2,151,815 -2.19(-0.76%)
Jan 23, 2020 288.00 289.28 286.81 288.80 1,663,936 +0.91(+0.32%)
Jan 22, 2020 289.28 289.43 286.33 287.88 2,403,936 -1.26(-0.44%)
Jan 21, 2020 282.63 289.22 282.23 289.15 3,881,616 +7.92(+2.82%)
Jan 17, 2020 280.05 281.80 279.71 281.23 2,715,499 +1.52(+0.54%)
Jan 16, 2020 278.19 280.66 277.81 279.71 1,905,260 +2.04(+0.73%)
Jan 15, 2020 275.39 277.87 275.11 277.67 1,737,756 +0.99(+0.36%)
Jan 14, 2020 276.22 277.83 275.60 276.68 1,581,626 -0.11(-0.04%)
Jan 13, 2020 274.07 277.51 273.96 276.79 1,926,905 +2.43(+0.88%)
Jan 10, 2020 276.91 277.16 273.83 274.36 2,194,067 -2.01(-0.73%)
Jan 09, 2020 275.57 278.72 274.80 276.38 3,533,094 +4.37(+1.61%)
Jan 08, 2020 268.59 272.74 268.14 272.01 2,700,750 +3.08(+1.15%)
Jan 07, 2020 268.90 269.24 267.01 268.93 2,127,090 -0.43(-0.16%)
Jan 06, 2020 268.19 269.59 266.41 269.35 2,876,485 +0.07(+0.03%)
Jan 03, 2020 267.73 270.36 267.06 269.28 2,087,245 +0.22(+0.08%)
Jan 02, 2020 271.43 271.91 268.60 269.06 2,278,990 -2.24(-0.83%)
Dec 31, 2019 272.30 272.71 269.69 271.30 1,680,435 -1.13(-0.41%)
Dec 30, 2019 271.56 272.86 271.06 272.42 1,342,211 +0.95(+0.35%)
Dec 27, 2019 273.42 273.50 270.62 271.47 1,559,421 -1.50(-0.55%)
Dec 26, 2019 271.82 272.97 271.28 272.97 1,193,721 +1.38(+0.51%)
Dec 24, 2019 271.29 271.79 270.78 271.58 588,818 +0.85(+0.31%)
Dec 23, 2019 272.21 272.58 270.48 270.74 1,419,031 -1.40(-0.52%)
Dec 20, 2019 271.23 272.31 270.25 272.14 5,272,391 +1.03(+0.38%)
Dec 19, 2019 269.58 271.20 269.06 271.11 2,528,175 +1.70(+0.63%)
Dec 18, 2019 273.21 273.55 269.36 269.41 3,585,814 -3.40(-1.25%)
Dec 17, 2019 270.91 273.50 270.22 272.80 2,680,355 +1.89(+0.70%)
Dec 16, 2019 270.48 271.80 270.31 270.91 2,610,946 +1.50(+0.56%)
Dec 13, 2019 271.96 272.30 266.85 269.41 5,638,249 -5.05(-1.84%)
Dec 12, 2019 272.54 274.84 271.48 274.45 2,971,459 +1.88(+0.69%)
Dec 11, 2019 273.22 273.54 270.50 272.57 1,895,768 -0.44(-0.16%)
Dec 10, 2019 273.25 273.86 271.88 273.01 1,696,510 +0.57(+0.21%)
Dec 09, 2019 272.30 274.32 271.88 272.44 2,123,372 +0.20(+0.07%)
Dec 06, 2019 272.28 273.21 271.61 272.24 1,584,447 +1.70(+0.63%)
Dec 05, 2019 274.26 274.26 269.99 270.54 2,102,940 -3.16(-1.15%)
Dec 04, 2019 273.25 274.29 272.43 273.70 1,887,283 +0.78(+0.29%)
Dec 03, 2019 272.42 273.39 270.17 272.91 2,125,033 -1.59(-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.