Costco Wholesale (NQ: COST )

363.21 USD +1.99 (+0.55%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 231.69 233.39 229.70 231.28 2,764,100 +0.28(+0.12%)
Nov 29, 2018 229.00 231.59 228.36 231.00 1,470,634 +0.66(+0.29%)
Nov 28, 2018 222.78 230.46 222.19 230.34 2,742,750 +7.33(+3.29%)
Nov 27, 2018 219.37 223.12 218.38 223.01 2,369,826 +3.56(+1.62%)
Nov 26, 2018 222.85 223.48 218.90 219.45 2,091,759 -0.61(-0.28%)
Nov 23, 2018 218.10 221.18 217.66 220.06 1,007,400 +1.49(+0.68%)
Nov 21, 2018 218.57 218.57 218.57 0 -0.74(-0.34%)
Nov 20, 2018 224.92 225.00 218.05 219.31 3,703,600 -9.43(-4.12%)
Nov 19, 2018 231.61 233.50 227.81 228.74 1,904,479 -2.28(-0.99%)
Nov 16, 2018 229.30 231.12 226.52 231.02 2,822,300 +1.08(+0.47%)
Nov 15, 2018 232.32 232.65 227.00 229.94 2,693,726 -3.37(-1.44%)
Nov 14, 2018 237.12 237.12 231.71 233.31 1,887,644 -0.83(-0.35%)
Nov 13, 2018 234.75 236.42 232.77 234.14 1,548,087 -0.34(-0.15%)
Nov 12, 2018 237.64 239.20 234.13 234.48 2,182,746 -3.26(-1.37%)
Nov 09, 2018 237.97 240.26 237.07 237.74 2,256,700 -0.96(-0.40%)
Nov 08, 2018 238.51 239.80 237.03 238.70 2,140,614 -1.67(-0.69%)
Nov 07, 2018 238.75 240.88 236.93 240.37 2,603,583 +3.66(+1.55%)
Nov 06, 2018 235.00 237.49 234.18 236.71 2,101,330 +2.26(+0.96%)
Nov 05, 2018 230.71 234.89 229.80 234.45 2,512,182 +4.29(+1.86%)
Nov 02, 2018 229.81 232.23 227.18 230.16 2,167,400 +0.56(+0.24%)
Nov 01, 2018 228.18 230.80 227.54 229.60 2,095,022 +0.97(+0.42%)
Oct 31, 2018 228.65 230.56 225.56 228.63 2,673,349 +0.71(+0.31%)
Oct 30, 2018 223.10 228.21 223.01 227.92 2,410,573 +5.50(+2.47%)
Oct 29, 2018 219.75 224.89 218.75 222.42 3,801,202 +4.23(+1.94%)
Oct 26, 2018 222.31 225.00 217.00 218.19 3,995,300 -8.21(-3.63%)
Oct 25, 2018 224.06 227.59 222.84 226.40 2,216,584 +2.64(+1.18%)
Oct 24, 2018 225.93 231.09 223.09 223.76 3,049,100 -4.99(-2.18%)
Oct 23, 2018 227.07 229.26 223.82 228.75 2,656,674 -0.31(-0.14%)
Oct 22, 2018 229.88 230.25 227.27 229.06 2,007,274 -0.61(-0.27%)
Oct 19, 2018 228.90 230.63 228.72 229.67 2,099,800 +1.09(+0.48%)
Oct 18, 2018 228.54 230.65 226.25 228.58 2,624,596 +0.09(+0.04%)
Oct 17, 2018 228.45 228.88 225.51 228.49 2,129,262 +0.81(+0.36%)
Oct 16, 2018 224.87 228.26 224.32 227.68 2,541,711 +3.17(+1.41%)
Oct 15, 2018 226.25 226.94 224.25 224.51 2,441,601 -2.44(-1.08%)
Oct 12, 2018 225.20 227.62 223.39 226.95 3,130,400 +5.13(+2.31%)
Oct 11, 2018 222.91 225.32 220.93 221.82 3,649,862 +0.77(+0.35%)
Oct 10, 2018 224.10 225.00 221.04 221.05 3,020,695 -3.12(-1.39%)
Oct 09, 2018 224.15 225.15 222.56 224.17 2,502,460 +0.24(+0.11%)
Oct 08, 2018 219.34 224.50 219.26 223.93 3,862,154 +5.11(+2.34%)
Oct 05, 2018 225.00 227.06 217.79 218.82 7,379,000 -12.86(-5.55%)
Oct 04, 2018 233.26 234.00 230.66 231.68 2,855,940 -1.52(-0.65%)
Oct 03, 2018 236.62 237.31 232.73 233.20 2,321,372 -3.15(-1.33%)
Oct 02, 2018 234.10 237.57 233.87 236.35 1,646,779 +1.70(+0.72%)
Oct 01, 2018 235.81 236.53 234.43 234.65 1,672,968 -0.23(-0.10%)
Sep 28, 2018 233.86 235.47 233.79 234.88 1,602,800 +0.88(+0.38%)
Sep 27, 2018 233.70 235.67 232.34 234.00 1,421,268 +0.19(+0.08%)
Sep 26, 2018 233.57 235.66 233.45 233.81 2,008,196 +0.88(+0.38%)
Sep 25, 2018 234.03 234.66 232.73 232.93 1,889,791 -0.41(-0.18%)
Sep 24, 2018 234.19 234.85 232.90 233.34 1,530,454 -1.42(-0.60%)
Sep 21, 2018 234.37 235.84 234.01 234.76 3,718,000 +0.84(+0.36%)
Sep 20, 2018 234.60 235.00 232.32 233.92 1,910,098 +0.07(+0.03%)
Sep 19, 2018 234.62 234.74 232.42 233.85 1,581,403 -0.50(-0.21%)
Sep 18, 2018 231.98 235.47 231.70 234.35 2,000,240 +2.35(+1.01%)
Sep 17, 2018 234.06 234.59 231.51 232.00 2,884,597 -3.38(-1.44%)
Sep 14, 2018 239.00 239.00 234.47 235.38 3,875,300 -5.89(-2.44%)
Sep 13, 2018 242.50 243.99 241.05 241.27 2,071,005 -1.17(-0.48%)
Sep 12, 2018 245.00 245.12 242.23 242.44 1,912,014 -1.77(-0.72%)
Sep 11, 2018 243.93 245.16 243.17 244.21 2,185,657 +1.03(+0.42%)
Sep 10, 2018 243.00 243.80 242.12 243.18 2,817,471 +1.72(+0.71%)
Sep 07, 2018 237.31 242.95 237.20 241.46 2,722,800 +4.78(+2.02%)
Sep 06, 2018 235.47 236.77 235.06 236.68 1,853,235 +1.07(+0.45%)
Sep 05, 2018 234.57 236.17 233.20 235.61 2,125,464 +0.93(+0.40%)
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.