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%)
Aug 03, 2020 301.55 305.57 300.39 305.05 2,677,621 +3.51(+1.16%)
Jul 31, 2020 300.88 302.26 298.77 301.53 2,321,959 +0.66(+0.22%)
Jul 30, 2020 298.89 302.39 298.26 300.88 1,500,226 -0.58(-0.19%)
Jul 29, 2020 302.26 303.21 300.76 301.45 1,450,174 -1.32(-0.44%)
Jul 28, 2020 303.14 305.02 301.15 302.77 1,486,325 -0.03(-0.01%)
Jul 27, 2020 301.03 304.09 300.56 302.80 2,253,037 +1.68(+0.56%)
Jul 24, 2020 301.52 303.86 300.09 301.12 1,540,195 -0.31(-0.10%)
Jul 23, 2020 303.26 305.37 300.70 301.42 1,689,256 -2.02(-0.67%)
Jul 22, 2020 304.69 304.70 300.41 303.45 1,420,154 +0.52(+0.17%)
Jul 21, 2020 302.25 306.40 301.78 302.93 2,027,987 +1.14(+0.38%)
Jul 20, 2020 300.30 302.64 298.23 301.79 2,016,088 +1.59(+0.53%)
Jul 17, 2020 302.52 302.99 300.01 300.20 1,913,234 -1.37(-0.45%)
Jul 16, 2020 301.89 303.08 299.53 301.57 1,516,829 -0.40(-0.13%)
Jul 15, 2020 303.26 304.39 300.97 301.97 1,915,380 -1.20(-0.40%)
Jul 14, 2020 297.00 303.78 296.19 303.17 1,995,153 +4.70(+1.57%)
Jul 13, 2020 301.60 304.20 297.16 298.47 2,794,968 -3.06(-1.01%)
Jul 10, 2020 301.32 302.62 298.65 301.53 2,687,443 +0.64(+0.21%)
Jul 09, 2020 295.78 304.08 295.48 300.90 5,747,896 +8.52(+2.91%)
Jul 08, 2020 293.13 293.97 290.24 292.37 2,555,219 +0.08(+0.03%)
Jul 07, 2020 286.55 293.97 286.27 292.29 3,620,161 +4.38(+1.52%)
Jul 06, 2020 284.25 287.96 283.98 287.91 2,523,121 +5.31(+1.88%)
Jul 02, 2020 282.83 285.53 281.54 282.60 2,748,462 +0.92(+0.32%)
Jul 01, 2020 279.60 282.45 277.98 281.68 2,062,400 +1.42(+0.51%)
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%)
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.