Costco Wholesale (NQ: COST )

368.80 USD +5.63 (+1.55%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 244.77 245.79 243.02 245.53 1,427,578 +1.25(+0.51%)
Apr 29, 2019 245.00 245.75 243.49 244.28 1,429,636 +0.46(+0.19%)
Apr 26, 2019 245.62 245.89 242.06 243.82 1,842,900 -1.78(-0.72%)
Apr 25, 2019 246.21 247.15 243.94 245.60 1,278,159 -2.36(-0.95%)
Apr 24, 2019 245.68 248.70 245.60 247.96 1,156,425 +2.38(+0.97%)
Apr 23, 2019 244.65 246.53 242.21 245.58 1,524,608 +2.16(+0.89%)
Apr 22, 2019 245.19 245.77 242.56 243.42 1,300,027 -2.39(-0.97%)
Apr 18, 2019 246.79 247.25 244.70 245.81 1,365,100 +0.25(+0.10%)
Apr 17, 2019 246.30 246.46 244.32 245.56 1,291,274 +0.22(+0.09%)
Apr 16, 2019 246.65 246.82 244.25 245.34 1,360,285 -0.99(-0.40%)
Apr 15, 2019 242.37 246.75 241.96 246.33 1,859,129 +4.38(+1.81%)
Apr 12, 2019 241.51 242.72 240.90 241.95 2,187,600 +0.71(+0.29%)
Apr 11, 2019 243.62 244.18 240.92 241.24 2,719,930 -4.37(-1.78%)
Apr 10, 2019 245.28 246.67 244.71 245.61 1,556,060 +0.70(+0.29%)
Apr 09, 2019 245.11 245.68 244.01 244.91 1,450,175 -1.83(-0.74%)
Apr 08, 2019 245.99 246.83 245.20 246.74 1,244,150 +0.87(+0.35%)
Apr 05, 2019 244.96 247.09 244.01 245.87 1,616,200 +1.47(+0.60%)
Apr 04, 2019 242.17 244.76 241.25 244.40 1,319,742 +1.92(+0.79%)
Apr 03, 2019 241.69 243.55 241.02 242.48 1,663,743 +1.98(+0.82%)
Apr 02, 2019 244.00 244.19 240.31 240.50 1,574,151 -3.69(-1.51%)
Apr 01, 2019 243.07 244.41 242.58 244.19 1,658,903 +2.05(+0.85%)
Mar 29, 2019 241.66 242.44 240.77 242.14 1,967,900 +0.92(+0.38%)
Mar 28, 2019 239.98 241.95 239.58 241.22 1,395,551 +1.81(+0.76%)
Mar 27, 2019 238.71 240.21 238.16 239.41 1,334,418 +0.34(+0.14%)
Mar 26, 2019 238.00 240.25 237.36 239.07 1,193,004 +2.10(+0.89%)
Mar 25, 2019 236.93 238.08 235.79 236.97 1,357,121 -0.59(-0.25%)
Mar 22, 2019 239.75 240.34 236.90 237.56 1,873,600 -1.98(-0.83%)
Mar 21, 2019 236.68 239.85 236.55 239.54 1,617,047 +2.56(+1.08%)
Mar 20, 2019 237.03 238.49 235.77 236.98 1,499,470 -0.07(-0.03%)
Mar 19, 2019 237.52 238.05 236.29 237.05 1,852,345 +0.46(+0.19%)
Mar 18, 2019 233.58 236.68 233.49 236.59 1,691,102 +2.99(+1.28%)
Mar 15, 2019 234.17 235.65 233.18 233.60 5,073,700 -0.24(-0.10%)
Mar 14, 2019 236.13 236.38 233.28 233.84 2,299,552 -2.54(-1.07%)
Mar 13, 2019 234.25 237.45 232.95 236.38 2,421,150 +3.42(+1.47%)
Mar 12, 2019 230.32 233.40 229.90 232.96 2,647,259 +3.27(+1.42%)
Mar 11, 2019 227.53 229.91 227.06 229.69 3,748,169 +1.87(+0.82%)
Mar 08, 2019 225.48 228.70 223.77 227.82 6,782,700 +11.03(+5.09%)
Mar 07, 2019 218.13 219.39 216.22 216.79 3,250,877 -2.44(-1.11%)
Mar 06, 2019 220.50 221.91 218.23 219.23 1,983,708 -0.59(-0.27%)
Mar 05, 2019 218.91 221.61 218.90 219.82 2,159,326 +1.41(+0.65%)
Mar 04, 2019 220.43 221.08 215.87 218.41 2,444,225 -1.03(-0.47%)
Mar 01, 2019 219.76 220.57 215.77 219.44 2,178,500 +0.70(+0.32%)
Feb 28, 2019 218.49 219.69 217.52 218.74 2,046,233 +0.69(+0.32%)
Feb 27, 2019 216.51 218.86 216.45 218.05 1,482,688 +0.44(+0.20%)
Feb 26, 2019 216.89 218.91 216.13 217.61 1,867,948 +0.56(+0.26%)
Feb 25, 2019 217.37 219.09 216.55 217.05 1,793,933 +0.76(+0.35%)
Feb 22, 2019 215.17 216.59 214.25 216.29 1,542,500 +1.06(+0.49%)
Feb 21, 2019 216.60 216.72 214.33 215.23 1,615,320 -1.88(-0.87%)
Feb 20, 2019 218.23 219.07 215.06 217.11 1,785,539 -1.01(-0.46%)
Feb 19, 2019 216.67 219.60 216.51 218.12 1,938,119 +1.65(+0.76%)
Feb 15, 2019 215.15 217.25 214.04 216.47 2,635,400 +2.63(+1.23%)
Feb 14, 2019 212.00 214.54 211.14 213.84 1,411,054 +1.04(+0.49%)
Feb 13, 2019 212.23 213.51 211.29 212.80 1,703,011 +0.90(+0.42%)
Feb 12, 2019 210.06 212.75 209.26 211.90 2,091,192 +3.18(+1.52%)
Feb 11, 2019 208.65 208.92 206.76 208.72 2,368,979 +0.97(+0.47%)
Feb 08, 2019 207.83 208.49 205.75 207.75 2,013,600 -1.30(-0.62%)
Feb 07, 2019 210.07 210.10 206.27 209.05 2,526,601 -2.55(-1.21%)
Feb 06, 2019 212.26 212.26 210.48 211.60 1,617,701 -0.01(-0.00%)
Feb 05, 2019 211.49 212.52 209.64 211.61 2,069,067 +0.43(+0.20%)
Feb 04, 2019 210.70 211.19 207.90 211.18 1,625,343 +0.91(+0.43%)
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.