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 (%)
Aug 31, 2020 321.28 323.04 318.91 322.03 1,712,983 -0.66(-0.20%)
Aug 28, 2020 321.86 323.33 320.03 322.69 1,605,658 +1.86(+0.58%)
Aug 27, 2020 320.13 322.11 317.30 320.83 2,397,688 +1.94(+0.61%)
Aug 26, 2020 317.73 319.41 316.50 318.89 1,897,012 -0.41(-0.13%)
Aug 25, 2020 318.77 319.49 316.29 319.30 1,269,602 +0.54(+0.17%)
Aug 24, 2020 319.67 320.60 316.89 318.76 1,578,178 -0.45(-0.14%)
Aug 21, 2020 315.00 320.35 314.32 319.21 2,561,302 +3.47(+1.10%)
Aug 20, 2020 315.07 316.48 313.77 315.74 1,853,429 -0.03(-0.01%)
Aug 19, 2020 315.98 316.73 314.89 315.77 1,866,315 +0.14(+0.04%)
Aug 18, 2020 315.86 317.53 311.98 315.63 1,607,791 +0.73(+0.23%)
Aug 17, 2020 312.76 315.28 312.49 314.90 1,624,529 +3.41(+1.09%)
Aug 14, 2020 311.72 313.79 310.86 311.49 1,644,091 +0.54(+0.17%)
Aug 13, 2020 312.15 314.44 310.43 310.95 1,658,782 -0.98(-0.31%)
Aug 12, 2020 309.14 313.92 308.61 311.94 2,001,542 +4.01(+1.30%)
Aug 11, 2020 315.73 315.73 307.34 307.93 2,229,667 -7.01(-2.23%)
Aug 10, 2020 315.60 315.93 313.62 314.94 1,622,914 -0.84(-0.27%)
Aug 07, 2020 317.85 319.32 314.60 315.78 1,898,980 -2.22(-0.70%)
Aug 06, 2020 317.17 319.68 316.43 318.00 2,271,949 +3.09(+0.98%)
Aug 05, 2020 316.66 317.47 312.70 314.91 3,159,250 +0.17(+0.05%)
Aug 04, 2020 305.27 314.77 304.67 314.74 4,245,430 +9.70(+3.18%)
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.