Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 327.56 332.34 326.27 329.83 2,717,888 +2.66(+0.81%)
Sep 29, 2020 324.21 329.17 322.49 327.17 2,719,149 +2.34(+0.72%)
Sep 28, 2020 319.38 324.97 318.77 324.83 3,719,294 +6.54(+2.06%)
Sep 25, 2020 316.58 319.39 311.58 318.29 7,898,445 -4.11(-1.27%)
Sep 24, 2020 320.54 322.70 314.32 322.40 6,201,091 +2.20(+0.69%)
Sep 23, 2020 323.32 323.56 319.66 320.19 3,839,899 +0.17(+0.05%)
Sep 22, 2020 316.54 320.44 315.51 320.03 2,287,015 +4.53(+1.44%)
Sep 21, 2020 310.29 315.54 310.05 315.49 2,611,264 +3.36(+1.07%)
Sep 18, 2020 316.08 317.03 307.72 312.14 3,669,488 -2.71(-0.86%)
Sep 17, 2020 315.50 318.58 312.51 314.85 2,884,330 -4.51(-1.41%)
Sep 16, 2020 322.65 324.03 318.91 319.36 1,783,863 -0.17(-0.05%)
Sep 15, 2020 320.56 323.10 318.45 319.52 1,463,112 +0.92(+0.29%)
Sep 14, 2020 316.81 320.39 316.33 318.61 1,637,814 +3.52(+1.12%)
Sep 11, 2020 316.15 318.92 312.27 315.08 1,721,999 -0.37(-0.12%)
Sep 10, 2020 321.72 323.32 314.74 315.45 2,108,654 -6.41(-1.99%)
Sep 09, 2020 316.73 324.90 316.25 321.87 2,260,740 +7.03(+2.23%)
Sep 08, 2020 319.46 320.46 314.20 314.83 2,307,890 -7.16(-2.22%)
Sep 04, 2020 328.88 328.88 316.26 322.00 2,752,143 -1.75(-0.54%)
Sep 03, 2020 337.33 337.88 321.02 323.74 3,904,863 -9.67(-2.90%)
Sep 02, 2020 328.54 334.40 326.40 333.42 2,619,525 +6.95(+2.13%)
Sep 01, 2020 321.20 326.57 320.92 326.46 1,909,499 +3.46(+1.07%)
Aug 31, 2020 322.26 324.02 319.88 323.01 1,707,807 -0.66(-0.20%)
Aug 28, 2020 322.83 324.31 321.00 323.67 1,600,806 +1.87(+0.58%)
Aug 27, 2020 321.10 323.08 318.26 321.80 2,390,443 +1.94(+0.61%)
Aug 26, 2020 318.69 320.38 317.46 319.86 1,891,279 -0.41(-0.13%)
Aug 25, 2020 319.74 320.45 317.25 320.27 1,265,766 +0.54(+0.17%)
Aug 24, 2020 320.64 321.57 317.85 319.73 1,573,409 -0.45(-0.14%)
Aug 21, 2020 315.96 321.32 315.27 320.18 2,553,562 +3.48(+1.10%)
Aug 20, 2020 316.02 317.43 314.72 316.70 1,847,828 -0.03(-0.01%)
Aug 19, 2020 316.93 317.69 315.85 316.73 1,860,675 +0.14(+0.04%)
Aug 18, 2020 316.82 318.49 312.93 316.59 1,602,933 +0.73(+0.23%)
Aug 17, 2020 313.71 316.24 313.44 315.86 1,619,620 +3.42(+1.09%)
Aug 14, 2020 312.67 314.74 311.80 312.44 1,639,123 +0.54(+0.17%)
Aug 13, 2020 313.10 315.39 311.37 311.90 1,653,769 -0.99(-0.31%)
Aug 12, 2020 310.08 314.87 309.55 312.88 1,995,494 +4.02(+1.30%)
Aug 11, 2020 316.68 316.68 308.27 308.86 2,222,929 -7.03(-2.23%)
Aug 10, 2020 316.55 316.89 314.57 315.89 1,618,010 -0.85(-0.27%)
Aug 07, 2020 318.81 320.29 315.55 316.74 1,893,241 -2.23(-0.70%)
Aug 06, 2020 318.13 320.65 317.39 318.97 2,265,083 +3.10(+0.98%)
Aug 05, 2020 317.62 318.43 313.65 315.86 3,149,703 +0.17(+0.05%)
Aug 04, 2020 306.19 315.73 305.60 315.70 4,232,601 +9.73(+3.18%)
Aug 03, 2020 302.47 306.50 301.31 305.97 2,669,530 +3.52(+1.16%)
Jul 31, 2020 301.79 303.17 299.68 302.45 2,314,943 +0.66(+0.22%)
Jul 30, 2020 299.80 303.30 299.17 301.79 1,495,693 -0.58(-0.19%)
Jul 29, 2020 303.18 304.13 301.67 302.36 1,445,792 -1.33(-0.44%)
Jul 28, 2020 304.06 305.94 302.07 303.69 1,481,833 -0.03(-0.01%)
Jul 27, 2020 301.94 305.02 301.47 303.72 2,246,229 +1.69(+0.56%)
Jul 24, 2020 302.44 304.78 301.00 302.03 1,535,540 -0.31(-0.10%)
Jul 23, 2020 304.18 306.30 301.61 302.34 1,684,151 -2.03(-0.67%)
Jul 22, 2020 305.62 305.63 301.32 304.37 1,415,863 +0.52(+0.17%)
Jul 21, 2020 303.16 307.32 302.70 303.85 2,021,859 +1.14(+0.38%)
Jul 20, 2020 301.21 303.56 299.14 302.71 2,009,995 +1.59(+0.53%)
Jul 17, 2020 303.44 303.90 300.92 301.11 1,907,453 -1.37(-0.45%)
Jul 16, 2020 302.81 304.00 300.44 302.49 1,512,245 -0.40(-0.13%)
Jul 15, 2020 304.18 305.31 301.88 302.88 1,909,592 -1.20(-0.40%)
Jul 14, 2020 297.90 304.70 297.09 304.09 1,989,124 +4.71(+1.57%)
Jul 13, 2020 302.51 305.12 298.06 299.38 2,786,522 -3.07(-1.01%)
Jul 10, 2020 302.24 303.53 299.56 302.45 2,679,322 +0.64(+0.21%)
Jul 09, 2020 296.67 305.00 296.38 301.81 5,730,527 +8.55(+2.91%)
Jul 08, 2020 294.02 294.86 291.12 293.26 2,547,497 +0.08(+0.03%)
Jul 07, 2020 287.42 294.86 287.14 293.18 3,609,222 +4.40(+1.52%)
Jul 06, 2020 285.11 288.84 284.84 288.78 2,515,496 +5.33(+1.88%)
Jul 02, 2020 283.69 286.40 282.39 283.45 2,740,157 +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.