Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 339.33 340.35 336.14 336.66 2,720,403 -4.42(-1.30%)
Jan 28, 2021 340.89 345.43 340.14 341.09 2,353,571 +0.64(+0.19%)
Jan 27, 2021 346.75 349.44 338.98 340.45 3,262,908 -8.21(-2.35%)
Jan 26, 2021 344.09 349.53 342.82 348.65 1,888,547 +2.96(+0.86%)
Jan 25, 2021 344.72 345.77 340.86 345.69 2,863,151 -0.40(-0.12%)
Jan 22, 2021 346.95 348.32 343.75 346.09 2,052,000 -0.48(-0.14%)
Jan 21, 2021 345.14 347.71 343.84 346.57 2,220,838 +1.43(+0.42%)
Jan 20, 2021 338.54 345.71 337.60 345.14 2,892,546 +6.52(+1.93%)
Jan 19, 2021 346.15 346.71 336.67 338.61 4,739,976 -7.35(-2.12%)
Jan 15, 2021 344.91 348.58 344.66 345.96 2,449,901 -0.18(-0.05%)
Jan 14, 2021 349.63 350.10 345.38 346.14 2,471,067 -4.39(-1.25%)
Jan 13, 2021 348.07 352.24 346.76 350.53 2,059,440 +2.63(+0.76%)
Jan 12, 2021 347.72 348.74 344.13 347.91 2,498,693 +0.18(+0.05%)
Jan 11, 2021 352.09 354.40 347.58 347.73 2,682,550 -5.66(-1.60%)
Jan 08, 2021 351.64 353.70 347.99 353.39 2,721,345 +1.93(+0.55%)
Jan 07, 2021 354.41 355.02 350.38 351.46 2,979,152 -2.01(-0.57%)
Jan 06, 2021 357.10 358.99 353.11 353.47 2,783,616 -5.46(-1.52%)
Jan 05, 2021 361.91 363.19 358.46 358.93 2,873,454 -4.21(-1.16%)
Jan 04, 2021 360.55 364.48 358.04 363.14 3,476,668 +3.22(+0.89%)
Dec 31, 2020 359.92 359.92 359.92 1,860,530 +2.23(+0.62%)
Dec 30, 2020 357.46 359.05 356.58 357.70 1,860,530 +1.65(+0.46%)
Dec 29, 2020 355.60 356.56 353.70 356.05 2,167,841 +1.59(+0.45%)
Dec 28, 2020 349.15 355.06 348.75 354.46 3,356,828 +6.19(+1.78%)
Dec 24, 2020 345.24 348.99 345.24 348.27 1,018,044 +2.57(+0.74%)
Dec 23, 2020 346.24 346.86 343.42 345.70 1,864,210 -0.13(-0.04%)
Dec 22, 2020 347.81 348.44 344.48 345.83 2,204,120 -2.81(-0.81%)
Dec 21, 2020 348.76 349.73 345.62 348.64 2,437,369 -1.94(-0.55%)
Dec 18, 2020 354.50 354.75 349.56 350.58 4,333,885 -3.14(-0.89%)
Dec 17, 2020 353.70 354.37 351.54 353.72 2,421,510 +0.81(+0.23%)
Dec 16, 2020 354.56 356.16 352.35 352.91 2,494,774 -2.33(-0.66%)
Dec 15, 2020 357.75 358.88 352.78 355.24 2,233,818 -2.39(-0.67%)
Dec 14, 2020 359.71 361.26 356.51 357.63 2,904,901 -0.69(-0.19%)
Dec 11, 2020 362.78 362.78 355.87 358.32 3,647,059 +2.21(+0.62%)
Dec 10, 2020 357.55 358.22 354.94 356.11 2,680,020 -1.43(-0.40%)
Dec 09, 2020 362.88 363.95 356.12 357.55 2,571,162 -3.16(-0.88%)
Dec 08, 2020 357.22 362.54 354.16 360.71 2,809,798 +4.08(+1.14%)
Dec 07, 2020 357.53 359.66 355.98 356.63 2,773,982 -0.10(-0.03%)
Dec 04, 2020 358.42 358.52 355.25 356.72 2,972,689 -0.59(-0.17%)
Dec 03, 2020 361.09 361.79 356.58 357.32 4,160,026 -9.03(-2.46%)
Dec 02, 2020 368.23 369.57 364.50 366.34 2,299,844 -3.88(-1.05%)
Dec 01, 2020 367.30 370.71 364.12 370.22 3,137,166 +5.53(+1.52%)
Nov 30, 2020 364.67 365.98 358.60 364.69 3,997,245 +3.15(+0.87%)
Nov 27, 2020 363.47 363.67 360.95 361.54 1,428,111 +0.59(+0.16%)
Nov 25, 2020 359.12 361.50 358.90 360.95 2,185,244 +3.29(+0.92%)
Nov 24, 2020 357.17 359.37 354.39 357.66 2,214,160 +2.34(+0.66%)
Nov 23, 2020 356.53 356.58 354.05 355.33 1,804,264 +0.55(+0.15%)
Nov 20, 2020 357.41 358.86 354.67 354.78 1,943,752 -2.25(-0.63%)
Nov 19, 2020 357.10 358.12 354.02 357.03 1,898,290 +1.22(+0.34%)
Nov 18, 2020 356.43 361.23 355.35 355.81 2,289,528 +0.29(+0.08%)
Nov 17, 2020 360.55 361.63 355.40 355.52 3,541,010 +1.98(+0.56%)
Nov 16, 2020 350.86 354.93 350.86 353.54 1,793,652 +0.88(+0.25%)
Nov 13, 2020 350.50 353.58 349.07 352.65 1,369,886 +2.91(+0.83%)
Nov 12, 2020 350.89 352.10 347.68 349.74 1,650,168 +2.60(+0.75%)
Nov 11, 2020 344.13 348.80 342.71 347.14 1,812,994 +5.87(+1.72%)
Nov 10, 2020 338.73 345.86 335.67 341.28 2,858,991 +1.51(+0.44%)
Nov 09, 2020 361.41 362.58 339.55 339.77 4,691,580 -19.23(-5.36%)
Nov 06, 2020 355.48 360.06 354.56 359.00 2,095,114 +0.40(+0.11%)
Nov 05, 2020 356.04 359.86 353.27 358.60 2,421,737 +8.43(+2.41%)
Nov 04, 2020 348.17 355.26 348.15 350.17 2,631,738 +3.92(+1.13%)
Nov 03, 2020 343.44 348.89 342.46 346.25 2,161,475 +7.05(+2.08%)
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.