Costco Wholesale (NQ: COST )

381.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 383.86 383.86 380.53 381.83 1,404,299 -1.18(-0.31%)
Jun 10, 2021 380.27 383.36 379.49 383.01 1,404,057 +3.05(+0.80%)
Jun 09, 2021 380.21 381.78 379.13 379.96 1,398,944 +0.26(+0.07%)
Jun 08, 2021 380.41 381.21 377.69 379.70 1,554,005 -0.70(-0.18%)
Jun 07, 2021 385.47 386.45 378.57 380.40 2,515,285 -7.12(-1.84%)
Jun 04, 2021 384.19 387.76 383.71 387.52 1,765,934 +3.65(+0.95%)
Jun 03, 2021 379.64 384.19 378.86 383.87 1,780,407 +3.28(+0.86%)
Jun 02, 2021 378.38 381.92 377.71 380.59 1,880,108 +2.36(+0.62%)
Jun 01, 2021 379.92 380.06 375.50 378.23 2,117,123 -0.04(-0.01%)
May 28, 2021 384.15 385.31 377.03 378.27 4,682,417 -9.23(-2.38%)
May 27, 2021 385.13 387.77 383.50 387.50 4,453,152 +1.88(+0.49%)
May 26, 2021 385.86 387.75 385.02 385.62 1,647,158 +0.24(+0.06%)
May 25, 2021 383.62 385.74 382.03 385.38 1,379,296 +1.93(+0.50%)
May 24, 2021 384.34 385.76 381.89 383.45 1,656,450 +2.73(+0.72%)
May 21, 2021 385.05 385.35 380.51 380.72 1,706,560 -2.86(-0.75%)
May 20, 2021 379.18 384.52 378.28 383.58 1,426,771 +3.92(+1.03%)
May 19, 2021 377.15 381.73 376.13 379.66 1,725,186 -3.15(-0.82%)
May 18, 2021 386.45 389.45 382.51 382.81 1,697,748 -1.15(-0.30%)
May 17, 2021 385.04 387.05 382.90 383.96 1,830,435 -0.46(-0.12%)
May 14, 2021 382.14 385.82 380.10 384.42 1,876,138 +4.89(+1.29%)
May 13, 2021 373.09 381.44 371.57 379.53 2,023,590 +7.33(+1.97%)
May 12, 2021 376.00 376.94 371.11 372.20 2,343,628 -5.98(-1.58%)
May 11, 2021 379.31 380.92 376.00 378.18 1,859,490 -3.30(-0.87%)
May 10, 2021 385.49 387.89 381.28 381.48 1,998,574 -2.84(-0.74%)
May 07, 2021 382.83 386.45 382.20 384.32 1,817,365 +1.56(+0.41%)
May 06, 2021 373.19 382.94 373.19 382.76 2,640,589 +10.26(+2.75%)
May 05, 2021 376.35 377.49 372.05 372.50 1,905,095 -2.79(-0.74%)
May 04, 2021 379.03 379.23 373.75 375.29 2,133,004 -4.03(-1.06%)
May 03, 2021 373.84 379.62 372.89 379.32 2,685,679 +7.23(+1.94%)
Apr 30, 2021 372.91 374.16 371.33 372.09 2,118,900 -1.45(-0.39%)
Apr 29, 2021 368.54 374.71 368.53 373.54 1,847,871 +3.95(+1.07%)
Apr 28, 2021 369.55 370.50 368.18 369.59 1,305,281 -0.62(-0.17%)
Apr 27, 2021 368.17 370.96 365.29 370.21 1,875,502 +1.69(+0.46%)
Apr 26, 2021 373.90 373.90 368.21 368.52 2,059,134 -4.76(-1.28%)
Apr 23, 2021 371.26 374.85 370.41 373.28 1,404,900 +2.02(+0.54%)
Apr 22, 2021 374.34 375.44 370.03 371.26 2,137,525 -2.83(-0.76%)
Apr 21, 2021 371.61 374.58 371.47 374.09 1,531,893 +2.36(+0.63%)
Apr 20, 2021 369.00 375.36 368.73 371.73 2,329,858 +2.18(+0.59%)
Apr 19, 2021 371.00 371.53 368.20 369.55 1,559,827 -1.17(-0.32%)
Apr 16, 2021 369.70 372.80 368.58 370.72 2,249,100 +1.92(+0.52%)
Apr 15, 2021 364.88 369.55 364.27 368.80 1,850,196 +5.63(+1.55%)
Apr 14, 2021 364.85 364.85 362.55 363.17 1,509,231 -2.04(-0.56%)
Apr 13, 2021 365.34 367.30 364.27 365.21 1,796,167 +0.40(+0.11%)
Apr 12, 2021 362.84 365.25 361.34 364.81 1,836,277 +1.60(+0.44%)
Apr 09, 2021 360.91 363.71 359.60 363.21 1,610,700 +1.99(+0.55%)
Apr 08, 2021 362.80 366.02 359.60 361.22 2,838,707 +2.41(+0.67%)
Apr 07, 2021 360.87 361.46 357.61 358.81 1,806,582 -1.31(-0.36%)
Apr 06, 2021 359.80 362.80 359.00 360.12 2,141,842 -0.70(-0.19%)
Apr 05, 2021 357.50 362.67 356.84 360.82 2,705,361 +5.88(+1.66%)
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.