Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 278.22 281.56 277.42 280.26 2,587,686 +1.50(+0.54%)
Jun 29, 2020 274.92 278.80 274.36 278.76 1,992,269 +4.65(+1.70%)
Jun 26, 2020 277.67 279.25 273.55 274.11 3,100,621 -3.67(-1.32%)
Jun 25, 2020 274.57 278.35 273.04 277.78 2,459,594 +2.32(+0.84%)
Jun 24, 2020 278.00 278.47 274.15 275.46 2,594,232 -3.02(-1.09%)
Jun 23, 2020 278.89 281.82 277.96 278.48 2,606,952 +0.78(+0.28%)
Jun 22, 2020 277.01 278.66 275.67 277.70 2,264,634 +0.51(+0.18%)
Jun 19, 2020 277.46 279.05 276.03 277.20 3,713,735 +0.31(+0.11%)
Jun 18, 2020 277.29 278.04 275.25 276.89 2,035,124 -0.04(-0.01%)
Jun 17, 2020 278.23 279.14 276.27 276.93 2,361,329 -1.62(-0.58%)
Jun 16, 2020 278.54 279.82 276.57 278.55 2,856,656 +3.86(+1.41%)
Jun 15, 2020 274.56 275.51 271.60 274.68 3,535,640 -1.41(-0.51%)
Jun 12, 2020 279.76 282.05 273.82 276.09 4,349,244 -1.97(-0.71%)
Jun 11, 2020 284.50 285.79 277.88 278.06 3,723,984 -6.01(-2.12%)
Jun 10, 2020 283.28 285.27 282.51 284.06 2,935,325 +1.65(+0.58%)
Jun 09, 2020 284.22 285.24 282.07 282.42 3,413,932 -1.52(-0.53%)
Jun 08, 2020 287.14 287.73 283.26 283.94 4,071,722 -4.48(-1.55%)
Jun 05, 2020 289.43 289.89 284.03 288.42 4,733,968 +1.19(+0.42%)
Jun 04, 2020 287.32 291.48 285.69 287.23 4,926,053 +3.80(+1.34%)
Jun 03, 2020 284.22 284.87 282.76 283.43 2,342,557 -0.42(-0.15%)
Jun 02, 2020 284.64 285.63 281.65 283.84 2,735,107 -1.11(-0.39%)
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.