Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 255.65 256.29 249.79 252.54 2,059,243 -3.55(-1.38%)
Jul 30, 2019 256.79 257.06 255.72 256.08 1,067,379 -0.58(-0.22%)
Jul 29, 2019 257.47 257.73 256.12 256.66 1,372,285 -1.14(-0.44%)
Jul 26, 2019 256.36 258.16 255.74 257.80 1,580,072 +1.44(+0.56%)
Jul 25, 2019 257.64 258.32 255.94 256.36 1,746,372 -0.94(-0.37%)
Jul 24, 2019 256.39 257.68 255.64 257.30 1,372,222 +0.67(+0.26%)
Jul 23, 2019 258.24 258.45 255.65 256.63 1,220,036 -0.06(-0.02%)
Jul 22, 2019 257.66 258.67 255.92 256.70 1,595,134 -1.23(-0.48%)
Jul 19, 2019 259.36 260.49 257.78 257.93 1,754,593 -1.28(-0.49%)
Jul 18, 2019 258.56 259.35 255.80 259.21 1,851,476 +1.24(+0.48%)
Jul 17, 2019 257.50 259.15 256.74 257.97 1,873,537 +0.83(+0.32%)
Jul 16, 2019 257.46 257.80 256.34 257.14 1,505,325 +0.06(+0.02%)
Jul 15, 2019 256.49 257.18 255.53 257.07 1,711,289 +1.04(+0.41%)
Jul 12, 2019 253.34 256.54 252.89 256.03 2,233,516 +2.66(+1.05%)
Jul 11, 2019 249.51 253.58 249.04 253.37 2,166,838 +4.69(+1.89%)
Jul 10, 2019 247.43 248.78 246.78 248.68 1,371,318 +1.33(+0.54%)
Jul 09, 2019 246.79 248.09 246.00 247.35 1,528,523 +0.52(+0.21%)
Jul 08, 2019 245.85 247.10 244.95 246.83 1,346,824 +1.05(+0.43%)
Jul 05, 2019 245.73 246.11 243.96 245.78 1,180,279 -0.82(-0.33%)
Jul 03, 2019 242.93 246.61 242.93 246.59 1,076,593 +3.36(+1.38%)
Jul 02, 2019 241.81 243.32 239.75 243.23 1,311,213 +1.83(+0.76%)
Jul 01, 2019 244.11 244.63 239.90 241.40 2,139,602 -0.72(-0.30%)
Jun 28, 2019 243.26 244.07 241.30 242.12 2,131,139 -1.21(-0.50%)
Jun 27, 2019 242.71 244.16 240.96 243.33 1,225,524 +1.07(+0.44%)
Jun 26, 2019 244.13 244.47 242.19 242.26 1,456,361 -1.79(-0.73%)
Jun 25, 2019 244.37 244.71 243.13 244.04 1,290,561 -0.47(-0.19%)
Jun 24, 2019 244.92 245.52 244.19 244.51 1,731,138 +0.68(+0.28%)
Jun 21, 2019 244.42 246.41 243.71 243.84 3,235,236 -1.12(-0.46%)
Jun 20, 2019 242.80 245.36 242.39 244.95 1,904,565 +3.38(+1.40%)
Jun 19, 2019 240.34 241.97 239.08 241.57 1,777,335 +0.84(+0.35%)
Jun 18, 2019 241.53 242.07 240.10 240.73 3,015,843 +1.20(+0.50%)
Jun 17, 2019 239.25 240.28 238.61 239.53 1,301,311 +1.17(+0.49%)
Jun 14, 2019 238.22 239.32 237.22 238.36 1,405,770 +0.40(+0.17%)
Jun 13, 2019 236.12 238.10 235.97 237.95 1,340,694 +2.27(+0.96%)
Jun 12, 2019 236.00 237.07 234.34 235.68 1,169,656 +0.11(+0.05%)
Jun 11, 2019 237.22 237.86 234.75 235.57 1,761,002 +0.24(+0.10%)
Jun 10, 2019 234.92 237.15 234.65 235.33 2,007,834 +0.77(+0.33%)
Jun 07, 2019 230.12 235.10 229.99 234.56 2,478,216 +5.04(+2.20%)
Jun 06, 2019 227.22 230.83 226.99 229.52 1,623,794 +2.34(+1.03%)
Jun 05, 2019 225.48 227.92 224.49 227.19 1,992,325 +2.15(+0.96%)
Jun 04, 2019 222.64 225.23 222.18 225.03 1,922,643 +5.05(+2.30%)
Jun 03, 2019 219.69 221.31 218.13 219.99 2,741,239 +0.48(+0.22%)
May 31, 2019 218.96 220.50 213.53 219.51 4,429,486 -1.80(-0.81%)
May 30, 2019 221.86 223.17 220.57 221.31 2,212,772 +0.78(+0.35%)
May 29, 2019 223.68 224.26 218.90 220.53 2,831,498 -5.15(-2.28%)
May 28, 2019 227.75 229.24 225.52 225.68 3,453,458 -0.91(-0.40%)
May 24, 2019 228.24 228.66 226.10 226.58 1,462,961 -1.13(-0.49%)
May 23, 2019 227.80 228.98 226.47 227.71 1,989,475 -0.90(-0.39%)
May 22, 2019 229.98 229.98 228.27 228.61 1,355,871 -0.38(-0.17%)
May 21, 2019 228.24 229.82 227.31 228.99 1,641,729 +0.22(+0.10%)
May 20, 2019 226.44 229.00 226.44 228.77 1,746,727 +1.23(+0.54%)
May 17, 2019 225.28 229.10 225.02 227.54 1,824,991 +0.83(+0.37%)
May 16, 2019 225.05 228.81 224.67 226.71 1,965,686 +2.54(+1.13%)
May 15, 2019 221.83 224.84 221.02 224.17 1,304,035 +1.78(+0.80%)
May 14, 2019 221.99 224.56 221.55 222.40 1,784,644 +0.74(+0.33%)
May 13, 2019 223.67 224.41 220.51 221.65 2,142,038 -4.67(-2.06%)
May 10, 2019 222.59 227.73 219.92 226.33 2,222,601 +3.25(+1.46%)
May 09, 2019 220.50 223.61 220.04 223.07 2,094,841 +2.55(+1.15%)
May 08, 2019 218.90 222.09 217.65 220.53 1,763,074 +1.06(+0.48%)
May 07, 2019 220.87 221.81 217.68 219.47 1,941,461 -3.70(-1.66%)
May 06, 2019 221.91 223.72 221.18 223.17 1,307,729 -0.36(-0.16%)
May 03, 2019 222.29 223.76 221.79 223.52 991,293 +1.76(+0.80%)
May 02, 2019 220.91 221.93 219.69 221.76 1,354,426 +1.00(+0.46%)
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.