Costco Wholesale (NQ: COST )

317.32 USD -1.72 (-0.54%)
Official Closing Price Updated: 6:15 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 300.82 300.89 299.66 299.81 981,600 -0.95(-0.32%)
Nov 27, 2019 301.82 302.79 300.57 300.76 1,907,000 -0.48(-0.16%)
Nov 26, 2019 299.26 301.35 298.82 301.24 3,359,069 +2.19(+0.73%)
Nov 25, 2019 300.29 300.63 297.55 299.05 1,612,975 -0.26(-0.09%)
Nov 22, 2019 301.94 301.94 297.23 299.31 1,277,500 -0.96(-0.32%)
Nov 21, 2019 300.69 301.87 299.52 300.27 1,302,510 -0.30(-0.10%)
Nov 20, 2019 302.44 303.17 298.01 300.57 1,979,455 -1.67(-0.55%)
Nov 19, 2019 304.50 304.64 301.45 302.24 1,761,361 -2.30(-0.76%)
Nov 18, 2019 303.11 306.38 302.75 304.54 1,241,325 +0.88(+0.29%)
Nov 15, 2019 305.31 305.44 301.60 303.66 1,707,100 -0.93(-0.31%)
Nov 14, 2019 304.39 305.89 302.27 304.59 1,336,438 +1.69(+0.56%)
Nov 13, 2019 300.18 304.00 299.52 302.90 1,554,805 +2.40(+0.80%)
Nov 12, 2019 300.83 302.73 298.66 300.50 1,540,784 -0.34(-0.11%)
Nov 11, 2019 301.55 302.33 299.70 300.84 1,160,894 -1.78(-0.59%)
Nov 08, 2019 302.74 304.29 301.28 302.62 1,502,200 -2.59(-0.85%)
Nov 07, 2019 303.93 307.10 302.48 305.21 2,398,842 +3.64(+1.21%)
Nov 06, 2019 299.97 301.65 297.92 301.57 1,670,997 +2.39(+0.80%)
Nov 05, 2019 297.09 299.69 295.80 299.18 2,203,659 +2.36(+0.80%)
Nov 04, 2019 297.16 298.22 295.17 296.82 1,640,952 +0.73(+0.25%)
Nov 01, 2019 297.99 298.42 295.50 296.09 1,364,400 -1.02(-0.34%)
Oct 31, 2019 298.36 299.62 294.55 297.11 2,277,244 -2.73(-0.91%)
Oct 30, 2019 296.92 300.25 295.97 299.84 1,264,228 +3.98(+1.35%)
Oct 29, 2019 298.21 298.94 295.81 295.86 1,295,208 -3.08(-1.03%)
Oct 28, 2019 295.70 299.09 295.21 298.94 1,672,596 +2.44(+0.82%)
Oct 25, 2019 295.52 297.25 295.11 296.50 1,686,200 -0.55(-0.19%)
Oct 24, 2019 295.05 298.28 294.56 297.05 2,116,940 -0.27(-0.09%)
Oct 23, 2019 299.58 300.05 297.18 297.32 1,810,495 -2.65(-0.88%)
Oct 22, 2019 301.61 304.88 299.95 299.97 1,970,691 -1.11(-0.37%)
Oct 21, 2019 303.00 303.51 300.17 301.08 1,395,112 -1.78(-0.59%)
Oct 18, 2019 302.00 304.00 300.98 302.86 1,853,900 +0.46(+0.15%)
Oct 17, 2019 298.85 302.61 298.85 302.40 1,811,758 +3.62(+1.21%)
Oct 16, 2019 296.80 298.97 295.08 298.78 1,827,668 +0.39(+0.13%)
Oct 15, 2019 298.32 299.64 297.23 298.39 1,601,544 +0.87(+0.29%)
Oct 14, 2019 298.00 300.34 297.50 297.52 1,312,963 -0.08(-0.03%)
Oct 11, 2019 298.07 300.76 297.36 297.60 1,891,600 +0.46(+0.15%)
Oct 10, 2019 298.63 299.48 296.26 297.14 1,721,399 +0.24(+0.08%)
Oct 09, 2019 293.11 298.57 293.11 296.90 2,286,940 +5.01(+1.72%)
Oct 08, 2019 292.95 295.58 290.45 291.89 2,222,356 -1.52(-0.52%)
Oct 07, 2019 291.04 295.69 290.50 293.41 2,050,907 +1.74(+0.60%)
Oct 04, 2019 287.85 291.95 283.32 291.67 4,536,600 +2.67(+0.92%)
Oct 03, 2019 285.39 290.86 281.60 289.00 3,942,015 +3.89(+1.36%)
Oct 02, 2019 283.23 285.79 282.22 285.11 2,504,667 +1.18(+0.42%)
Oct 01, 2019 288.04 288.68 283.18 283.93 2,654,469 -4.18(-1.45%)
Sep 30, 2019 286.57 288.62 286.57 288.11 2,178,791 +2.16(+0.76%)
Sep 27, 2019 289.53 289.53 284.40 285.95 1,538,900 -2.31(-0.80%)
Sep 26, 2019 289.43 289.81 286.60 288.26 1,891,265 -0.53(-0.18%)
Sep 25, 2019 288.26 289.68 286.87 288.79 1,847,740 +0.88(+0.31%)
Sep 24, 2019 289.30 292.62 286.40 287.91 2,494,914 +0.34(+0.12%)
Sep 23, 2019 286.36 288.13 285.75 287.57 2,057,671 +1.21(+0.42%)
Sep 20, 2019 288.75 289.41 286.14 286.36 3,473,300 -1.47(-0.51%)
Sep 19, 2019 289.49 289.76 284.71 287.83 3,054,404 -4.60(-1.57%)
Sep 18, 2019 290.70 293.57 288.80 292.43 1,686,384 +1.02(+0.35%)
Sep 17, 2019 289.56 291.79 288.69 291.41 1,775,987 +2.72(+0.94%)
Sep 16, 2019 290.57 291.38 288.34 288.69 1,508,489 -3.21(-1.10%)
Sep 13, 2019 290.20 294.07 289.85 291.90 2,306,300 +2.01(+0.69%)
Sep 12, 2019 290.34 292.75 288.68 289.89 2,942,610 -0.80(-0.28%)
Sep 11, 2019 294.30 295.74 287.81 290.69 4,752,067 -6.31(-2.12%)
Sep 10, 2019 297.38 298.25 294.58 297.00 2,724,740 -2.00(-0.67%)
Sep 09, 2019 304.50 307.34 298.21 299.00 3,397,006 -4.76(-1.57%)
Sep 06, 2019 299.20 304.64 298.29 303.76 3,018,100 +6.79(+2.29%)
Sep 05, 2019 298.43 299.71 296.67 296.97 1,865,701 +0.85(+0.29%)
Sep 04, 2019 294.00 296.30 293.77 296.12 1,375,675 +4.07(+1.39%)
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.