Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 301.79 303.17 299.68 302.45 2,314,943 +0.66(+0.22%)
Jul 30, 2020 299.80 303.30 299.17 301.79 1,495,693 -0.58(-0.19%)
Jul 29, 2020 303.18 304.13 301.67 302.36 1,445,792 -1.33(-0.44%)
Jul 28, 2020 304.06 305.94 302.07 303.69 1,481,833 -0.03(-0.01%)
Jul 27, 2020 301.94 305.02 301.47 303.72 2,246,229 +1.69(+0.56%)
Jul 24, 2020 302.44 304.78 301.00 302.03 1,535,540 -0.31(-0.10%)
Jul 23, 2020 304.18 306.30 301.61 302.34 1,684,151 -2.03(-0.67%)
Jul 22, 2020 305.62 305.63 301.32 304.37 1,415,863 +0.52(+0.17%)
Jul 21, 2020 303.16 307.32 302.70 303.85 2,021,859 +1.14(+0.38%)
Jul 20, 2020 301.21 303.56 299.14 302.71 2,009,995 +1.59(+0.53%)
Jul 17, 2020 303.44 303.90 300.92 301.11 1,907,453 -1.37(-0.45%)
Jul 16, 2020 302.81 304.00 300.44 302.49 1,512,245 -0.40(-0.13%)
Jul 15, 2020 304.18 305.31 301.88 302.88 1,909,592 -1.20(-0.40%)
Jul 14, 2020 297.90 304.70 297.09 304.09 1,989,124 +4.71(+1.57%)
Jul 13, 2020 302.51 305.12 298.06 299.38 2,786,522 -3.07(-1.01%)
Jul 10, 2020 302.24 303.53 299.56 302.45 2,679,322 +0.64(+0.21%)
Jul 09, 2020 296.67 305.00 296.38 301.81 5,730,527 +8.55(+2.91%)
Jul 08, 2020 294.02 294.86 291.12 293.26 2,547,497 +0.08(+0.03%)
Jul 07, 2020 287.42 294.86 287.14 293.18 3,609,222 +4.40(+1.52%)
Jul 06, 2020 285.11 288.84 284.84 288.78 2,515,496 +5.33(+1.88%)
Jul 02, 2020 283.69 286.40 282.39 283.45 2,740,157 +0.92(+0.32%)
Jul 01, 2020 280.45 283.30 278.82 282.53 2,056,168 +1.43(+0.51%)
Jun 30, 2020 279.07 282.41 278.26 281.11 2,579,867 +1.50(+0.54%)
Jun 29, 2020 275.76 279.64 275.19 279.60 1,986,249 +4.66(+1.70%)
Jun 26, 2020 278.51 280.09 274.38 274.94 3,091,252 -3.68(-1.32%)
Jun 25, 2020 275.40 279.20 273.87 278.62 2,452,161 +2.33(+0.84%)
Jun 24, 2020 278.84 279.32 274.98 276.29 2,586,393 -3.03(-1.09%)
Jun 23, 2020 279.73 282.67 278.81 279.33 2,599,074 +0.78(+0.28%)
Jun 22, 2020 277.85 279.50 276.51 278.55 2,257,791 +0.51(+0.18%)
Jun 19, 2020 278.30 279.89 276.87 278.04 3,702,513 +0.31(+0.11%)
Jun 18, 2020 278.13 278.88 276.08 277.73 2,028,974 -0.04(-0.01%)
Jun 17, 2020 279.08 279.98 277.11 277.77 2,354,193 -1.62(-0.58%)
Jun 16, 2020 279.38 280.67 277.41 279.39 2,848,024 +3.88(+1.41%)
Jun 15, 2020 275.39 276.34 272.42 275.52 3,524,956 -1.41(-0.51%)
Jun 12, 2020 280.61 282.90 274.65 276.93 4,336,102 -1.97(-0.71%)
Jun 11, 2020 285.36 286.66 278.72 278.90 3,712,731 -6.03(-2.12%)
Jun 10, 2020 284.14 286.13 283.37 284.93 2,926,455 +1.65(+0.58%)
Jun 09, 2020 285.08 286.10 282.92 283.27 3,403,615 -1.52(-0.53%)
Jun 08, 2020 288.01 288.60 284.12 284.80 4,059,418 -4.50(-1.55%)
Jun 05, 2020 290.30 290.76 284.89 289.29 4,719,663 +1.20(+0.42%)
Jun 04, 2020 288.19 292.36 286.56 288.10 4,911,167 +3.81(+1.34%)
Jun 03, 2020 285.08 285.73 283.62 284.29 2,335,478 -0.42(-0.15%)
Jun 02, 2020 285.50 286.49 282.51 284.70 2,726,842 -1.11(-0.39%)
Jun 01, 2020 285.45 287.16 284.12 285.82 2,475,016 -0.17(-0.06%)
May 29, 2020 282.02 286.36 280.31 285.98 5,378,815 -1.01(-0.35%)
May 28, 2020 284.85 288.33 284.53 286.99 4,653,832 +3.29(+1.16%)
May 27, 2020 282.36 283.98 277.64 283.70 3,210,394 +1.12(+0.40%)
May 26, 2020 283.70 284.53 281.40 282.58 3,476,990 +2.20(+0.78%)
May 22, 2020 279.99 281.78 278.90 280.38 2,552,367 +0.49(+0.18%)
May 21, 2020 282.57 282.80 279.29 279.89 2,687,097 -2.79(-0.99%)
May 20, 2020 284.41 285.47 281.10 282.68 3,046,554 +0.26(+0.09%)
May 19, 2020 282.41 286.49 281.05 282.42 3,799,606 +1.73(+0.62%)
May 18, 2020 279.73 281.09 278.06 280.69 4,303,058 +3.29(+1.19%)
May 15, 2020 277.27 277.98 274.29 277.40 4,937,115 -0.49(-0.18%)
May 14, 2020 279.07 280.80 273.07 277.89 4,010,723 -2.22(-0.79%)
May 13, 2020 282.62 284.06 278.24 280.11 3,186,152 -2.50(-0.89%)
May 12, 2020 288.18 288.84 282.57 282.62 2,441,482 -5.09(-1.77%)
May 11, 2020 283.36 289.10 282.77 287.71 2,012,500 +4.07(+1.43%)
May 08, 2020 283.60 284.79 281.56 283.64 2,523,244 +0.87(+0.31%)
May 07, 2020 286.79 287.28 282.33 282.77 2,809,790 -3.61(-1.26%)
May 06, 2020 287.33 288.37 284.19 286.37 2,593,488 +0.90(+0.31%)
May 05, 2020 282.82 287.22 281.32 285.47 2,654,502 +3.18(+1.13%)
May 04, 2020 280.91 283.26 278.19 282.29 2,672,274 +2.38(+0.85%)
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.