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, 2020 326.57 331.33 325.28 328.83 2,726,126 +2.65(+0.81%)
Sep 29, 2020 323.23 328.17 321.51 326.18 2,727,391 +2.33(+0.72%)
Sep 28, 2020 318.42 323.99 317.81 323.85 3,730,567 +6.52(+2.05%)
Sep 25, 2020 315.62 318.43 310.64 317.33 7,922,385 -4.09(-1.27%)
Sep 24, 2020 319.57 321.73 313.37 321.42 6,219,887 +2.19(+0.69%)
Sep 23, 2020 322.35 322.58 318.70 319.23 3,851,537 +0.17(+0.05%)
Sep 22, 2020 315.59 319.48 314.56 319.06 2,293,947 +4.52(+1.44%)
Sep 21, 2020 309.35 314.58 309.11 314.54 2,619,179 +3.34(+1.07%)
Sep 18, 2020 315.12 316.07 306.79 311.19 3,680,610 -2.70(-0.86%)
Sep 17, 2020 314.55 317.61 311.57 313.90 2,893,073 -4.49(-1.41%)
Sep 16, 2020 321.67 323.05 317.95 318.39 1,789,270 -0.17(-0.05%)
Sep 15, 2020 319.59 322.12 317.49 318.56 1,467,546 +0.92(+0.29%)
Sep 14, 2020 315.85 319.42 315.37 317.64 1,642,778 +3.51(+1.12%)
Sep 11, 2020 315.20 317.96 311.32 314.13 1,727,219 -0.37(-0.12%)
Sep 10, 2020 320.75 322.35 313.79 314.50 2,115,046 -6.39(-1.99%)
Sep 09, 2020 315.77 323.92 315.30 320.89 2,267,593 +7.01(+2.23%)
Sep 08, 2020 318.49 319.50 313.25 313.88 2,314,886 -7.14(-2.22%)
Sep 04, 2020 327.89 327.89 315.31 321.02 2,760,484 -1.74(-0.54%)
Sep 03, 2020 336.31 336.86 320.05 322.76 3,916,699 -9.64(-2.90%)
Sep 02, 2020 327.54 333.39 325.41 332.41 2,627,465 +6.93(+2.13%)
Sep 01, 2020 320.23 325.58 319.95 325.48 1,915,287 +3.45(+1.07%)
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%)
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.