Costco Wholesale (NQ: COST )

354.49 USD -7.67 (-2.12%)
Streaming Delayed Price Updated: 10:59 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 306.15 307.89 302.57 303.00 3,793,846 -4.09(-1.33%)
Apr 29, 2020 304.95 308.68 301.12 307.09 3,666,645 +2.14(+0.70%)
Apr 28, 2020 310.83 311.27 304.28 304.95 2,425,554 -3.83(-1.24%)
Apr 27, 2020 313.05 313.29 307.59 308.78 2,286,598 -1.77(-0.57%)
Apr 24, 2020 307.33 310.83 305.51 310.55 2,020,500 +5.15(+1.69%)
Apr 23, 2020 307.03 309.64 304.79 305.40 2,624,406 -4.02(-1.30%)
Apr 22, 2020 304.00 311.13 302.04 309.42 2,970,998 +8.09(+2.68%)
Apr 21, 2020 311.14 311.89 299.35 301.33 3,832,658 -10.75(-3.44%)
Apr 20, 2020 317.95 318.38 311.53 312.08 3,155,788 -5.84(-1.84%)
Apr 17, 2020 321.31 322.13 314.02 317.92 3,688,000 -3.64(-1.13%)
Apr 16, 2020 314.73 322.63 312.04 321.56 3,936,965 +11.29(+3.64%)
Apr 15, 2020 311.64 313.75 306.82 310.27 2,935,971 -3.87(-1.23%)
Apr 14, 2020 302.75 314.75 301.25 314.14 4,288,085 +14.52(+4.85%)
Apr 13, 2020 298.58 303.95 297.66 299.62 3,116,923 -0.39(-0.13%)
Apr 09, 2020 299.45 304.35 297.58 300.01 6,492,600 -5.96(-1.95%)
Apr 08, 2020 305.11 307.42 302.28 305.97 3,946,630 +2.34(+0.77%)
Apr 07, 2020 306.50 310.00 303.22 303.63 4,034,184 -1.49(-0.49%)
Apr 06, 2020 293.00 305.49 289.57 305.12 5,271,010 +16.47(+5.71%)
Apr 03, 2020 289.16 292.34 285.80 288.65 2,650,000 -2.83(-0.97%)
Apr 02, 2020 284.38 292.78 282.82 291.48 3,498,486 +4.70(+1.64%)
Apr 01, 2020 282.36 288.80 280.90 286.78 3,745,292 +1.65(+0.58%)
Mar 31, 2020 287.42 291.52 284.00 285.13 5,622,026 -5.99(-2.06%)
Mar 30, 2020 287.49 291.68 285.84 291.12 4,395,660 +6.79(+2.39%)
Mar 27, 2020 287.13 293.49 283.33 284.33 4,250,300 -7.97(-2.73%)
Mar 26, 2020 282.01 293.73 280.86 292.30 5,464,251 +11.44(+4.07%)
Mar 25, 2020 284.21 290.72 279.21 280.86 5,636,903 -4.08(-1.43%)
Mar 24, 2020 294.59 297.35 282.83 284.94 7,117,088 -3.54(-1.23%)
Mar 23, 2020 292.01 295.67 278.42 288.48 5,643,606 -1.94(-0.67%)
Mar 20, 2020 307.92 308.01 287.02 290.42 6,581,100 -14.80(-4.85%)
Mar 19, 2020 310.41 313.85 302.63 305.22 5,428,247 -2.28(-0.74%)
Mar 18, 2020 298.00 318.00 296.00 307.50 6,699,652 +0.51(+0.17%)
Mar 17, 2020 289.00 307.19 286.30 306.99 7,167,237 +23.81(+8.41%)
Mar 16, 2020 281.83 299.53 279.51 283.18 5,462,529 -19.09(-6.32%)
Mar 13, 2020 288.83 303.24 278.27 302.27 6,100,100 +22.42(+8.01%)
Mar 12, 2020 280.44 295.63 276.34 279.85 7,306,105 -17.58(-5.91%)
Mar 11, 2020 300.86 307.79 294.19 297.43 3,624,417 -11.97(-3.87%)
Mar 10, 2020 307.97 309.73 294.42 309.40 4,242,506 +7.42(+2.46%)
Mar 09, 2020 295.85 310.33 293.00 301.98 5,197,762 -9.36(-3.01%)
Mar 06, 2020 312.14 317.49 302.75 311.34 6,185,500 -4.42(-1.40%)
Mar 05, 2020 315.77 324.51 313.20 315.76 6,365,143 -4.98(-1.55%)
Mar 04, 2020 308.29 320.97 305.02 320.74 4,210,006 +18.01(+5.95%)
Mar 03, 2020 309.14 314.17 301.03 302.73 5,129,263 -6.41(-2.07%)
Mar 02, 2020 294.44 309.51 291.38 309.14 7,559,155 +28.00(+9.96%)
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%)
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.