Costco Wholesale (NQ: COST )

362.30 USD -0.50 (-0.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 285.25 287.33 271.28 281.14 7,096,500 -11.99(-4.09%)
Feb 27, 2020 301.98 305.00 293.00 293.13 3,621,736 -12.56(-4.11%)
Feb 26, 2020 307.55 311.30 304.68 305.69 2,236,012 +0.82(+0.27%)
Feb 25, 2020 315.00 316.57 304.40 304.87 2,880,002 -8.75(-2.79%)
Feb 24, 2020 315.50 320.00 313.26 313.62 2,260,900 -8.33(-2.59%)
Feb 21, 2020 322.56 325.26 321.03 321.95 2,239,200 -2.13(-0.66%)
Feb 20, 2020 322.32 325.07 321.01 324.08 1,426,390 +1.06(+0.33%)
Feb 19, 2020 322.08 324.53 321.73 323.02 1,413,615 +0.97(+0.30%)
Feb 18, 2020 319.00 323.48 318.61 322.05 1,547,151 +3.74(+1.17%)
Feb 14, 2020 318.87 319.81 316.95 318.31 1,113,700 +0.11(+0.03%)
Feb 13, 2020 314.85 318.79 313.54 318.20 1,438,032 +3.08(+0.98%)
Feb 12, 2020 310.77 315.48 310.77 315.12 1,382,696 +4.44(+1.43%)
Feb 11, 2020 314.03 314.43 310.47 310.68 2,045,330 -3.11(-0.99%)
Feb 10, 2020 313.76 316.94 312.60 313.79 2,336,258 +0.16(+0.05%)
Feb 07, 2020 310.00 313.81 309.12 313.63 1,903,400 +3.02(+0.97%)
Feb 06, 2020 309.35 311.84 307.85 310.61 1,916,461 +2.61(+0.85%)
Feb 05, 2020 307.00 309.59 305.40 308.00 1,729,329 +3.10(+1.02%)
Feb 04, 2020 304.57 305.91 302.76 304.90 1,981,166 +2.90(+0.96%)
Feb 03, 2020 307.00 308.58 301.67 302.00 2,816,786 -3.52(-1.15%)
Jan 31, 2020 308.55 309.18 304.56 305.52 1,836,900 -3.95(-1.28%)
Jan 30, 2020 308.84 309.64 306.67 309.47 1,232,560 -0.11(-0.04%)
Jan 29, 2020 310.86 311.97 309.39 309.58 1,713,706 -1.27(-0.41%)
Jan 28, 2020 310.51 311.71 309.10 310.85 1,571,323 +1.40(+0.45%)
Jan 27, 2020 306.15 311.77 305.65 309.45 2,265,141 -1.06(-0.34%)
Jan 24, 2020 314.02 314.28 309.10 310.51 1,986,200 -2.37(-0.76%)
Jan 23, 2020 312.02 313.40 310.73 312.88 1,535,871 +0.99(+0.32%)
Jan 22, 2020 313.40 313.56 310.21 311.89 2,218,917 -1.37(-0.44%)
Jan 21, 2020 306.20 313.34 305.76 313.26 3,582,867 +8.58(+2.82%)
Jan 17, 2020 303.40 305.30 303.03 304.68 2,506,500 +1.65(+0.54%)
Jan 16, 2020 301.39 304.06 300.98 303.03 1,758,622 +2.21(+0.73%)
Jan 15, 2020 298.35 301.04 298.04 300.82 1,604,010 +1.07(+0.36%)
Jan 14, 2020 299.25 301.00 298.58 299.75 1,459,896 -0.12(-0.04%)
Jan 13, 2020 296.92 300.65 296.80 299.87 1,778,601 +2.63(+0.88%)
Jan 10, 2020 300.00 300.27 296.66 297.24 2,025,200 -2.18(-0.73%)
Jan 09, 2020 298.55 301.96 297.71 299.42 3,261,169 +4.73(+1.61%)
Jan 08, 2020 290.99 295.48 290.50 294.69 2,492,886 +3.34(+1.15%)
Jan 07, 2020 291.32 291.69 289.28 291.35 1,963,378 -0.46(-0.16%)
Jan 06, 2020 290.55 292.07 288.62 291.81 2,655,096 +0.08(+0.03%)
Jan 03, 2020 290.05 292.90 289.33 291.73 1,926,600 +0.24(+0.08%)
Jan 02, 2020 294.06 294.58 291.00 291.49 2,103,587 -2.43(-0.83%)
Dec 31, 2019 295.00 295.45 292.18 293.92 1,551,100 -1.22(-0.41%)
Dec 30, 2019 294.20 295.61 293.66 295.14 1,238,908 +1.03(+0.35%)
Dec 27, 2019 296.22 296.30 293.18 294.11 1,439,400 -1.62(-0.55%)
Dec 26, 2019 294.49 295.73 293.90 295.73 1,101,846 +1.50(+0.51%)
Dec 24, 2019 293.91 294.45 293.36 294.23 543,500 +0.92(+0.31%)
Dec 23, 2019 294.91 295.31 293.03 293.31 1,309,815 -1.52(-0.52%)
Dec 20, 2019 293.85 295.02 292.78 294.83 4,866,600 +1.12(+0.38%)
Dec 19, 2019 292.06 293.81 291.50 293.71 2,333,594 +1.84(+0.63%)
Dec 18, 2019 295.99 296.36 291.82 291.87 3,309,831 -3.68(-1.25%)
Dec 17, 2019 293.50 296.30 292.75 295.55 2,474,061 +2.05(+0.70%)
Dec 16, 2019 293.03 294.46 292.85 293.50 2,409,994 +1.63(+0.56%)
Dec 13, 2019 294.64 295.00 289.10 291.87 5,204,300 -5.47(-1.84%)
Dec 12, 2019 295.27 297.76 294.12 297.34 2,742,760 +2.04(+0.69%)
Dec 11, 2019 296.00 296.35 293.05 295.30 1,749,860 -0.48(-0.16%)
Dec 10, 2019 296.03 296.69 294.55 295.78 1,565,938 +0.62(+0.21%)
Dec 09, 2019 295.00 297.19 294.55 295.16 1,959,946 +0.21(+0.07%)
Dec 06, 2019 294.98 295.99 294.26 294.95 1,462,500 +1.85(+0.63%)
Dec 05, 2019 297.13 297.13 292.50 293.10 1,941,087 -3.42(-1.15%)
Dec 04, 2019 296.04 297.16 295.15 296.52 1,742,028 +0.85(+0.29%)
Dec 03, 2019 295.13 296.19 292.70 295.67 1,961,480 -1.72(-0.58%)
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.