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 (%)
Jun 28, 2019 243.26 244.07 241.30 242.12 2,131,139 -1.21(-0.50%)
Jun 27, 2019 242.71 244.16 240.96 243.33 1,225,524 +1.07(+0.44%)
Jun 26, 2019 244.13 244.47 242.19 242.26 1,456,361 -1.79(-0.73%)
Jun 25, 2019 244.37 244.71 243.13 244.04 1,290,561 -0.47(-0.19%)
Jun 24, 2019 244.92 245.52 244.19 244.51 1,731,138 +0.68(+0.28%)
Jun 21, 2019 244.42 246.41 243.71 243.84 3,235,236 -1.12(-0.46%)
Jun 20, 2019 242.80 245.36 242.39 244.95 1,904,565 +3.38(+1.40%)
Jun 19, 2019 240.34 241.97 239.08 241.57 1,777,335 +0.84(+0.35%)
Jun 18, 2019 241.53 242.07 240.10 240.73 3,015,843 +1.20(+0.50%)
Jun 17, 2019 239.25 240.28 238.61 239.53 1,301,311 +1.17(+0.49%)
Jun 14, 2019 238.22 239.32 237.22 238.36 1,405,770 +0.40(+0.17%)
Jun 13, 2019 236.12 238.10 235.97 237.95 1,340,694 +2.27(+0.96%)
Jun 12, 2019 236.00 237.07 234.34 235.68 1,169,656 +0.11(+0.05%)
Jun 11, 2019 237.22 237.86 234.75 235.57 1,761,002 +0.24(+0.10%)
Jun 10, 2019 234.92 237.15 234.65 235.33 2,007,834 +0.77(+0.33%)
Jun 07, 2019 230.12 235.10 229.99 234.56 2,478,216 +5.04(+2.20%)
Jun 06, 2019 227.22 230.83 226.99 229.52 1,623,794 +2.34(+1.03%)
Jun 05, 2019 225.48 227.92 224.49 227.19 1,992,325 +2.15(+0.96%)
Jun 04, 2019 222.64 225.23 222.18 225.03 1,922,643 +5.05(+2.30%)
Jun 03, 2019 219.69 221.31 218.13 219.99 2,741,239 +0.48(+0.22%)
May 31, 2019 218.96 220.50 213.53 219.51 4,429,486 -1.80(-0.81%)
May 30, 2019 221.86 223.17 220.57 221.31 2,212,772 +0.78(+0.35%)
May 29, 2019 223.68 224.26 218.90 220.53 2,831,498 -5.15(-2.28%)
May 28, 2019 227.75 229.24 225.52 225.68 3,453,458 -0.91(-0.40%)
May 24, 2019 228.24 228.66 226.10 226.58 1,462,961 -1.13(-0.49%)
May 23, 2019 227.80 228.98 226.47 227.71 1,989,475 -0.90(-0.39%)
May 22, 2019 229.98 229.98 228.27 228.61 1,355,871 -0.38(-0.17%)
May 21, 2019 228.24 229.82 227.31 228.99 1,641,729 +0.22(+0.10%)
May 20, 2019 226.44 229.00 226.44 228.77 1,746,727 +1.23(+0.54%)
May 17, 2019 225.28 229.10 225.02 227.54 1,824,991 +0.83(+0.37%)
May 16, 2019 225.05 228.81 224.67 226.71 1,965,686 +2.54(+1.13%)
May 15, 2019 221.83 224.84 221.02 224.17 1,304,035 +1.78(+0.80%)
May 14, 2019 221.99 224.56 221.55 222.40 1,784,644 +0.74(+0.33%)
May 13, 2019 223.67 224.41 220.51 221.65 2,142,038 -4.67(-2.06%)
May 10, 2019 222.59 227.73 219.92 226.33 2,222,601 +3.25(+1.46%)
May 09, 2019 220.50 223.61 220.04 223.07 2,094,841 +2.55(+1.15%)
May 08, 2019 218.90 222.09 217.65 220.53 1,763,074 +1.06(+0.48%)
May 07, 2019 220.87 221.81 217.68 219.47 1,941,461 -3.70(-1.66%)
May 06, 2019 221.91 223.72 221.18 223.17 1,307,729 -0.36(-0.16%)
May 03, 2019 222.29 223.76 221.79 223.52 991,293 +1.76(+0.80%)
May 02, 2019 220.91 221.93 219.69 221.76 1,354,426 +1.00(+0.46%)
May 01, 2019 224.18 224.29 220.72 220.75 1,476,659 -3.60(-1.61%)
Apr 30, 2019 223.66 224.59 222.06 224.35 1,562,318 +1.14(+0.51%)
Apr 29, 2019 223.87 224.56 222.49 223.21 1,564,570 +0.42(+0.19%)
Apr 26, 2019 224.44 224.68 221.18 222.79 2,016,840 -1.63(-0.72%)
Apr 25, 2019 224.98 225.84 222.90 224.42 1,398,796 -2.16(-0.95%)
Apr 24, 2019 224.49 227.25 224.42 226.57 1,265,573 +2.17(+0.97%)
Apr 23, 2019 223.55 225.27 221.32 224.40 1,668,506 +1.97(+0.89%)
Apr 22, 2019 224.04 224.57 221.64 222.43 1,422,728 -2.18(-0.97%)
Apr 18, 2019 225.51 225.93 223.60 224.61 1,493,943 +0.23(+0.10%)
Apr 17, 2019 225.06 225.20 223.25 224.38 1,413,149 +0.20(+0.09%)
Apr 16, 2019 225.38 225.53 223.19 224.18 1,488,674 -0.91(-0.40%)
Apr 15, 2019 221.47 225.47 221.09 225.09 2,034,601 +4.00(+1.81%)
Apr 12, 2019 220.68 221.79 220.12 221.08 2,394,074 +0.65(+0.29%)
Apr 11, 2019 222.61 223.12 220.14 220.44 2,976,648 -3.99(-1.78%)
Apr 10, 2019 224.13 225.40 223.60 224.43 1,702,927 +0.64(+0.29%)
Apr 09, 2019 223.97 224.49 222.97 223.79 1,587,048 -1.67(-0.74%)
Apr 08, 2019 224.78 225.54 224.05 225.46 1,361,577 +0.80(+0.35%)
Apr 05, 2019 223.83 225.78 222.97 224.66 1,768,743 +1.34(+0.60%)
Apr 04, 2019 221.28 223.65 220.44 223.32 1,444,304 +1.75(+0.79%)
Apr 03, 2019 220.85 222.54 220.23 221.57 1,820,773 +1.81(+0.82%)
Apr 02, 2019 222.96 223.13 219.59 219.76 1,722,725 -3.37(-1.51%)
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.