Costco Wholesale (NQ: COST )

893.51 -3.75 (-0.42%)
Streaming Delayed Price Updated: 3:10 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%)
Jun 01, 2020 284.59 286.29 283.26 284.95 2,482,518 -0.17(-0.06%)
May 29, 2020 281.17 285.50 279.46 285.12 5,395,119 -1.01(-0.35%)
May 28, 2020 283.99 287.46 283.67 286.13 4,667,938 +3.28(+1.16%)
May 27, 2020 281.50 283.12 276.80 282.85 3,220,125 +1.12(+0.40%)
May 26, 2020 282.85 283.67 280.55 281.73 3,487,529 +2.19(+0.78%)
May 22, 2020 279.15 280.93 278.06 279.54 2,560,103 +0.49(+0.18%)
May 21, 2020 281.72 281.95 278.44 279.05 2,695,242 -2.78(-0.99%)
May 20, 2020 283.55 284.61 280.25 281.83 3,055,789 +0.26(+0.09%)
May 19, 2020 281.56 285.63 280.20 281.57 3,811,122 +1.73(+0.62%)
May 18, 2020 278.88 280.24 277.22 279.84 4,316,100 +3.28(+1.19%)
May 15, 2020 276.43 277.14 273.46 276.56 4,952,080 -0.49(-0.18%)
May 14, 2020 278.22 279.95 272.24 277.05 4,022,880 -2.22(-0.79%)
May 13, 2020 281.76 283.20 277.40 279.27 3,195,809 -2.50(-0.89%)
May 12, 2020 287.31 287.96 281.72 281.76 2,448,882 -5.08(-1.77%)
May 11, 2020 282.50 288.22 281.91 286.84 2,018,600 +4.06(+1.44%)
May 08, 2020 282.74 283.93 280.71 282.78 2,530,892 +0.87(+0.31%)
May 07, 2020 285.92 286.41 281.48 281.91 2,818,307 -3.60(-1.26%)
May 06, 2020 286.46 287.49 283.33 285.51 2,601,349 +0.90(+0.32%)
May 05, 2020 281.97 286.35 280.47 284.61 2,662,548 +3.17(+1.13%)
May 04, 2020 280.06 282.40 277.35 281.44 2,680,374 +2.38(+0.85%)
May 01, 2020 278.94 281.75 277.46 279.06 2,732,342 -1.00(-0.36%)
Apr 30, 2020 282.97 284.58 279.67 280.06 4,104,568 -3.13(-1.11%)
Apr 29, 2020 281.22 284.66 277.69 283.20 3,976,012 +1.97(+0.70%)
Apr 28, 2020 286.64 287.05 280.60 281.22 2,630,206 -3.53(-1.24%)
Apr 27, 2020 288.69 288.91 283.66 284.75 2,479,526 -1.63(-0.57%)
Apr 24, 2020 283.42 286.64 281.74 286.39 2,190,976 +4.75(+1.69%)
Apr 23, 2020 283.14 285.55 281.07 281.64 2,845,836 -3.71(-1.30%)
Apr 22, 2020 280.35 286.92 278.54 285.35 3,221,671 +7.46(+2.68%)
Apr 21, 2020 286.93 287.62 276.06 277.88 4,156,032 -9.91(-3.44%)
Apr 20, 2020 293.21 293.61 287.29 287.80 3,422,052 -5.38(-1.84%)
Apr 17, 2020 296.31 297.07 289.59 293.18 3,999,169 -3.36(-1.13%)
Apr 16, 2020 290.24 297.53 287.76 296.54 4,269,140 +10.41(+3.64%)
Apr 15, 2020 287.39 289.34 282.95 286.13 3,183,688 -3.57(-1.23%)
Apr 14, 2020 279.19 290.26 277.81 289.70 4,649,885 +13.39(+4.85%)
Apr 13, 2020 275.35 280.30 274.50 276.31 3,379,908 -0.36(-0.13%)
Apr 09, 2020 276.15 280.67 274.42 276.67 7,040,403 -5.50(-1.95%)
Apr 08, 2020 281.37 283.50 278.76 282.16 4,279,620 +2.16(+0.77%)
Apr 07, 2020 282.65 285.88 279.63 280.00 4,374,562 -1.37(-0.49%)
Apr 06, 2020 270.20 281.72 267.04 281.38 5,715,743 +15.19(+5.71%)
Apr 03, 2020 266.66 269.59 263.56 266.19 2,873,589 -2.61(-0.97%)
Apr 02, 2020 262.25 270.00 260.81 268.80 3,793,665 +4.33(+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.