Costco Wholesale (NQ: COST )

362.30 USD -0.50 (-0.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 301.01 304.62 300.14 303.21 2,391,795 +1.62(+0.54%)
Jun 29, 2020 297.44 301.63 296.83 301.59 1,841,452 +5.03(+1.70%)
Jun 26, 2020 300.41 302.12 295.95 296.56 2,865,900 -3.97(-1.32%)
Jun 25, 2020 297.06 301.15 295.40 300.53 2,273,399 +2.51(+0.84%)
Jun 24, 2020 300.77 301.28 296.60 298.02 2,397,845 -3.27(-1.09%)
Jun 23, 2020 301.73 304.90 300.73 301.29 2,409,602 +0.84(+0.28%)
Jun 22, 2020 299.70 301.48 298.25 300.45 2,093,198 +0.55(+0.18%)
Jun 19, 2020 300.18 301.90 298.64 299.90 3,432,600 +0.33(+0.11%)
Jun 18, 2020 300.00 300.81 297.79 299.57 1,881,062 -0.04(-0.01%)
Jun 17, 2020 301.02 302.00 298.90 299.61 2,182,573 -1.75(-0.58%)
Jun 16, 2020 301.35 302.74 299.22 301.36 2,640,403 +4.18(+1.41%)
Jun 15, 2020 297.05 298.07 293.84 297.18 3,267,987 -1.52(-0.51%)
Jun 12, 2020 302.67 305.15 296.25 298.70 4,020,000 -2.13(-0.71%)
Jun 11, 2020 307.80 309.20 300.64 300.83 3,442,073 -6.50(-2.11%)
Jun 10, 2020 306.48 308.63 305.65 307.33 2,713,117 +1.78(+0.58%)
Jun 09, 2020 307.50 308.60 305.17 305.55 3,155,492 -1.64(-0.53%)
Jun 08, 2020 310.66 311.29 306.46 307.19 3,763,487 -4.85(-1.55%)
Jun 05, 2020 313.13 313.63 307.29 312.04 4,375,600 +1.29(+0.42%)
Jun 04, 2020 310.85 315.35 309.09 310.75 4,553,143 +4.11(+1.34%)
Jun 03, 2020 307.50 308.20 305.92 306.64 2,165,222 -0.45(-0.15%)
Jun 02, 2020 307.95 309.02 304.72 307.09 2,528,056 -1.20(-0.39%)
Jun 01, 2020 307.90 309.74 306.46 308.29 2,294,588 -0.18(-0.06%)
May 29, 2020 304.20 308.88 302.35 308.47 4,986,700 -1.09(-0.35%)
May 28, 2020 307.25 311.00 306.90 309.56 4,314,568 +3.55(+1.16%)
May 27, 2020 304.56 306.31 299.47 306.01 2,976,357 +1.21(+0.40%)
May 26, 2020 306.01 306.90 303.53 304.80 3,223,518 +2.37(+0.78%)
May 22, 2020 302.01 303.94 300.83 302.43 2,366,300 +0.53(+0.18%)
May 21, 2020 304.79 305.04 301.25 301.90 2,491,208 -3.01(-0.99%)
May 20, 2020 306.77 307.92 303.20 304.91 2,824,461 +0.28(+0.09%)
May 19, 2020 304.62 309.02 303.15 304.63 3,522,615 +1.87(+0.62%)
May 18, 2020 301.72 303.19 299.92 302.76 3,989,365 +3.55(+1.19%)
May 15, 2020 299.07 299.83 295.86 299.21 4,577,200 -0.53(-0.18%)
May 14, 2020 301.01 302.88 294.54 299.74 3,718,342 -2.40(-0.79%)
May 13, 2020 304.84 306.40 300.12 302.14 2,953,882 -2.70(-0.89%)
May 12, 2020 310.84 311.55 304.79 304.84 2,263,498 -5.49(-1.77%)
May 11, 2020 305.64 311.83 305.00 310.33 1,865,789 +4.39(+1.43%)
May 08, 2020 305.90 307.18 303.70 305.94 2,339,300 +0.94(+0.31%)
May 07, 2020 309.34 309.87 304.53 305.00 2,604,957 -3.89(-1.26%)
May 06, 2020 309.92 311.04 306.54 308.89 2,404,423 +0.97(+0.32%)
May 05, 2020 305.06 309.80 303.44 307.92 2,460,989 +3.43(+1.13%)
May 04, 2020 303.00 305.53 300.07 304.49 2,477,466 +2.57(+0.85%)
May 01, 2020 301.78 304.82 300.18 301.92 2,525,500 -1.08(-0.36%)
Apr 30, 2020 306.15 307.89 302.57 303.00 3,793,846 -4.09(-1.33%)
Apr 29, 2020 304.95 308.68 301.12 307.09 3,666,645 +2.14(+0.70%)
Apr 28, 2020 310.83 311.27 304.28 304.95 2,425,554 -3.83(-1.24%)
Apr 27, 2020 313.05 313.29 307.59 308.78 2,286,598 -1.77(-0.57%)
Apr 24, 2020 307.33 310.83 305.51 310.55 2,020,500 +5.15(+1.69%)
Apr 23, 2020 307.03 309.64 304.79 305.40 2,624,406 -4.02(-1.30%)
Apr 22, 2020 304.00 311.13 302.04 309.42 2,970,998 +8.09(+2.68%)
Apr 21, 2020 311.14 311.89 299.35 301.33 3,832,658 -10.75(-3.44%)
Apr 20, 2020 317.95 318.38 311.53 312.08 3,155,788 -5.84(-1.84%)
Apr 17, 2020 321.31 322.13 314.02 317.92 3,688,000 -3.64(-1.13%)
Apr 16, 2020 314.73 322.63 312.04 321.56 3,936,965 +11.29(+3.64%)
Apr 15, 2020 311.64 313.75 306.82 310.27 2,935,971 -3.87(-1.23%)
Apr 14, 2020 302.75 314.75 301.25 314.14 4,288,085 +14.52(+4.85%)
Apr 13, 2020 298.58 303.95 297.66 299.62 3,116,923 -0.39(-0.13%)
Apr 09, 2020 299.45 304.35 297.58 300.01 6,492,600 -5.96(-1.95%)
Apr 08, 2020 305.11 307.42 302.28 305.97 3,946,630 +2.34(+0.77%)
Apr 07, 2020 306.50 310.00 303.22 303.63 4,034,184 -1.49(-0.49%)
Apr 06, 2020 293.00 305.49 289.57 305.12 5,271,010 +16.47(+5.71%)
Apr 03, 2020 289.16 292.34 285.80 288.65 2,650,000 -2.83(-0.97%)
Apr 02, 2020 284.38 292.78 282.82 291.48 3,498,486 +4.70(+1.64%)
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.