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 (%)
Feb 26, 2021 320.16 320.52 315.80 315.86 3,523,370 -2.77(-0.87%)
Feb 25, 2021 325.26 327.31 318.10 318.63 3,787,164 -6.49(-2.00%)
Feb 24, 2021 326.15 326.83 322.43 325.12 3,463,291 -1.38(-0.42%)
Feb 23, 2021 334.07 334.94 326.38 326.50 3,866,268 -7.69(-2.30%)
Feb 22, 2021 336.61 337.13 332.86 334.19 2,318,960 -4.35(-1.29%)
Feb 19, 2021 340.37 341.56 338.36 338.54 1,927,678 -2.05(-0.60%)
Feb 18, 2021 336.17 341.81 336.17 340.59 2,006,606 -1.07(-0.31%)
Feb 17, 2021 336.96 341.79 335.81 341.66 2,245,895 +3.85(+1.14%)
Feb 16, 2021 337.03 339.11 335.94 337.81 1,915,229 +1.19(+0.35%)
Feb 12, 2021 335.89 336.83 334.08 336.61 2,197,102 +0.52(+0.16%)
Feb 11, 2021 339.46 340.19 335.32 336.09 2,187,189 -3.74(-1.10%)
Feb 10, 2021 344.49 344.49 338.88 339.83 2,260,511 -3.28(-0.96%)
Feb 09, 2021 343.57 345.13 341.91 343.11 2,256,108 -0.26(-0.07%)
Feb 08, 2021 340.26 343.57 339.31 343.37 2,640,096 +4.45(+1.31%)
Feb 05, 2021 340.24 340.52 337.90 338.92 2,269,410 -0.65(-0.19%)
Feb 04, 2021 340.39 341.99 337.66 339.57 3,572,857 +1.28(+0.38%)
Feb 03, 2021 339.26 340.50 336.39 338.29 1,844,132 -0.35(-0.10%)
Feb 02, 2021 335.01 340.67 334.02 338.65 1,999,168 +4.82(+1.44%)
Feb 01, 2021 334.48 335.99 332.58 333.83 2,487,571 -1.82(-0.54%)
Jan 29, 2021 338.30 339.32 335.12 335.65 2,728,648 -4.41(-1.30%)
Jan 28, 2021 339.86 344.39 339.11 340.06 2,360,704 +0.64(+0.19%)
Jan 27, 2021 345.70 348.38 337.95 339.42 3,272,798 -8.18(-2.35%)
Jan 26, 2021 343.05 348.47 341.79 347.60 1,894,271 +2.95(+0.86%)
Jan 25, 2021 343.67 344.72 339.83 344.65 2,871,829 -0.40(-0.12%)
Jan 22, 2021 345.90 347.26 342.71 345.05 2,058,220 -0.48(-0.14%)
Jan 21, 2021 344.09 346.65 342.80 345.52 2,227,569 +1.43(+0.42%)
Jan 20, 2021 337.51 344.66 336.58 344.09 2,901,313 +6.50(+1.93%)
Jan 19, 2021 345.10 345.67 335.65 337.59 4,754,343 -7.32(-2.12%)
Jan 15, 2021 343.87 347.53 343.62 344.91 2,457,327 -0.18(-0.05%)
Jan 14, 2021 348.57 349.05 344.34 345.09 2,478,557 -4.38(-1.25%)
Jan 13, 2021 347.02 351.18 345.71 349.47 2,065,682 +2.62(+0.76%)
Jan 12, 2021 346.67 347.68 343.09 346.86 2,506,267 +0.18(+0.05%)
Jan 11, 2021 351.03 353.33 346.53 346.67 2,690,681 -5.65(-1.60%)
Jan 08, 2021 350.58 352.63 346.94 352.32 2,729,593 +1.92(+0.55%)
Jan 07, 2021 353.34 353.95 349.32 350.40 2,988,182 -2.00(-0.57%)
Jan 06, 2021 356.02 357.90 352.05 352.40 2,792,053 -5.45(-1.52%)
Jan 05, 2021 360.82 362.09 357.38 357.85 2,882,163 -4.20(-1.16%)
Jan 04, 2021 359.45 363.38 356.96 362.05 3,487,206 +3.21(+0.89%)
Dec 31, 2020 358.84 358.84 358.84 1,866,170 +2.22(+0.62%)
Dec 30, 2020 356.38 357.96 355.50 356.62 1,866,170 +1.65(+0.46%)
Dec 29, 2020 354.52 355.48 352.63 354.97 2,174,411 +1.58(+0.45%)
Dec 28, 2020 348.09 353.99 347.69 353.39 3,367,002 +6.17(+1.78%)
Dec 24, 2020 344.19 347.94 344.19 347.22 1,021,130 +2.56(+0.74%)
Dec 23, 2020 345.19 345.81 342.38 344.65 1,869,860 -0.13(-0.04%)
Dec 22, 2020 346.76 347.39 343.44 344.79 2,210,800 -2.80(-0.81%)
Dec 21, 2020 347.70 348.67 344.58 347.59 2,444,756 -1.93(-0.55%)
Dec 18, 2020 353.43 353.67 348.50 349.52 4,347,022 -3.13(-0.89%)
Dec 17, 2020 352.63 353.30 350.47 352.65 2,428,850 +0.81(+0.23%)
Dec 16, 2020 353.48 355.08 351.28 351.85 2,502,335 -2.32(-0.66%)
Dec 15, 2020 356.67 357.80 351.71 354.17 2,240,589 -2.38(-0.67%)
Dec 14, 2020 358.63 360.17 355.44 356.55 2,913,705 -0.69(-0.19%)
Dec 11, 2020 361.68 361.68 354.80 357.24 3,658,113 +2.20(+0.62%)
Dec 10, 2020 356.46 357.14 353.87 355.04 2,688,143 -1.43(-0.40%)
Dec 09, 2020 361.79 362.86 355.05 356.46 2,578,955 -3.15(-0.88%)
Dec 08, 2020 356.14 361.45 353.09 359.62 2,818,315 +4.07(+1.14%)
Dec 07, 2020 356.45 358.57 354.90 355.55 2,782,390 -0.10(-0.03%)
Dec 04, 2020 357.34 357.44 354.18 355.65 2,981,700 -0.59(-0.17%)
Dec 03, 2020 360.00 360.69 355.50 356.24 4,172,635 -9.00(-2.46%)
Dec 02, 2020 367.11 368.45 363.40 365.24 2,306,815 -3.87(-1.05%)
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.