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 (%)
Sep 30, 2019 263.14 265.02 263.14 264.56 2,372,763 +1.98(+0.76%)
Sep 27, 2019 265.86 265.86 261.15 262.57 1,675,904 -2.12(-0.80%)
Sep 26, 2019 265.77 266.12 263.17 264.69 2,059,639 -0.49(-0.18%)
Sep 25, 2019 264.69 266.00 263.42 265.18 2,012,240 +0.81(+0.31%)
Sep 24, 2019 265.65 268.70 262.99 264.37 2,717,030 +0.31(+0.12%)
Sep 23, 2019 262.95 264.57 262.39 264.06 2,240,860 +1.11(+0.42%)
Sep 20, 2019 265.14 265.75 262.75 262.95 3,782,519 -1.35(-0.51%)
Sep 19, 2019 265.82 266.07 261.44 264.30 3,326,330 -4.22(-1.57%)
Sep 18, 2019 266.94 269.57 265.19 268.52 1,836,518 +0.94(+0.35%)
Sep 17, 2019 265.89 267.94 265.09 267.59 1,934,099 +2.50(+0.94%)
Sep 16, 2019 266.82 267.56 264.77 265.09 1,642,786 -2.95(-1.10%)
Sep 13, 2019 266.48 270.03 266.15 268.04 2,511,624 +1.84(+0.69%)
Sep 12, 2019 266.61 268.82 265.08 266.19 3,204,583 -0.73(-0.27%)
Sep 11, 2019 270.24 271.56 264.28 266.93 5,175,132 -5.79(-2.12%)
Sep 10, 2019 273.07 273.87 270.50 272.72 2,967,317 -1.84(-0.67%)
Sep 09, 2019 279.61 282.21 273.83 274.56 3,699,433 -4.37(-1.57%)
Sep 06, 2019 274.74 279.74 273.90 278.93 3,286,794 +6.24(+2.29%)
Sep 05, 2019 274.03 275.21 272.42 272.69 2,031,800 +0.78(+0.29%)
Sep 04, 2019 269.97 272.08 269.75 271.91 1,498,148 +3.74(+1.39%)
Sep 03, 2019 268.65 269.97 266.71 268.18 2,007,012 -2.49(-0.92%)
Aug 30, 2019 273.64 273.90 268.89 270.66 1,961,774 -1.66(-0.61%)
Aug 29, 2019 273.16 273.39 268.83 272.33 2,845,756 +2.51(+0.93%)
Aug 28, 2019 269.14 274.82 267.92 269.82 5,634,717 +1.93(+0.72%)
Aug 27, 2019 257.46 268.86 256.85 267.88 5,647,275 +12.75(+5.00%)
Aug 26, 2019 252.65 255.20 252.59 255.13 1,556,876 +4.08(+1.62%)
Aug 23, 2019 254.90 256.66 249.85 251.05 2,166,392 -5.41(-2.11%)
Aug 22, 2019 253.80 257.45 253.68 256.47 2,560,129 +3.88(+1.54%)
Aug 21, 2019 252.34 253.37 251.69 252.59 1,836,164 +2.48(+0.99%)
Aug 20, 2019 253.13 253.21 249.99 250.10 1,517,953 -2.42(-0.96%)
Aug 19, 2019 253.25 254.14 251.55 252.52 1,433,953 +1.38(+0.55%)
Aug 16, 2019 251.14 252.94 250.53 251.14 1,395,510 +2.36(+0.95%)
Aug 15, 2019 247.87 250.10 246.25 248.77 1,802,087 +3.09(+1.26%)
Aug 14, 2019 251.04 252.29 245.55 245.69 2,314,879 -7.43(-2.94%)
Aug 13, 2019 248.46 254.86 247.39 253.12 1,902,631 +4.45(+1.79%)
Aug 12, 2019 251.07 251.94 246.74 248.66 1,788,448 -2.33(-0.93%)
Aug 09, 2019 251.58 252.39 249.13 250.99 1,401,623 -0.79(-0.31%)
Aug 08, 2019 250.17 251.81 248.30 251.78 2,233,786 +2.66(+1.07%)
Aug 07, 2019 245.71 251.83 241.51 249.12 3,315,021 +2.37(+0.96%)
Aug 06, 2019 244.15 247.59 241.93 246.75 2,600,971 +3.86(+1.59%)
Aug 05, 2019 247.46 247.88 240.70 242.89 3,633,341 -6.78(-2.72%)
Aug 02, 2019 251.32 251.91 247.84 249.67 2,149,148 -1.90(-0.75%)
Aug 01, 2019 252.65 257.39 251.33 251.57 2,875,401 -0.97(-0.38%)
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%)
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.