Costco Wholesale (NQ: COST )

333.90 USD -6.80 (-2.00%)
Official Closing Price Updated: 5:08 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 361.13 363.85 355.79 357.62 2,724,900 -7.24(-1.98%)
Oct 29, 2020 363.23 369.09 362.51 364.86 1,837,271 -0.10(-0.03%)
Oct 28, 2020 367.33 372.41 364.67 364.96 1,907,745 -7.76(-2.08%)
Oct 27, 2020 368.77 374.91 368.77 372.72 1,525,566 +2.01(+0.54%)
Oct 26, 2020 366.68 372.63 366.12 370.71 2,144,202 -3.89(-1.04%)
Oct 23, 2020 375.61 376.52 373.56 374.60 1,107,900 -1.15(-0.31%)
Oct 22, 2020 377.35 378.38 372.03 375.75 1,813,380 -2.07(-0.55%)
Oct 21, 2020 378.56 381.28 377.02 377.82 1,465,540 -0.49(-0.13%)
Oct 20, 2020 377.69 382.08 376.12 378.31 1,282,400 +2.75(+0.73%)
Oct 19, 2020 382.03 383.08 374.71 375.56 1,937,249 -5.98(-1.57%)
Oct 16, 2020 380.50 384.87 379.12 381.54 2,460,400 +4.96(+1.32%)
Oct 15, 2020 376.46 378.36 373.06 376.58 1,697,913 -1.76(-0.47%)
Oct 14, 2020 382.89 383.87 376.70 378.34 1,905,197 -2.34(-0.61%)
Oct 13, 2020 378.42 382.29 376.48 380.68 1,822,192 +4.20(+1.12%)
Oct 12, 2020 371.00 380.66 370.77 376.48 2,806,704 +7.02(+1.90%)
Oct 09, 2020 366.00 369.75 365.70 369.46 1,730,600 +4.37(+1.20%)
Oct 08, 2020 364.80 365.97 361.75 365.09 1,792,612 +2.07(+0.57%)
Oct 07, 2020 360.47 364.74 359.66 363.02 1,957,461 +4.67(+1.30%)
Oct 06, 2020 361.90 363.00 357.04 358.35 2,759,816 -0.23(-0.06%)
Oct 05, 2020 355.33 358.98 355.33 358.58 2,093,464 +3.57(+1.01%)
Oct 02, 2020 354.73 357.84 352.85 355.01 2,124,900 -3.45(-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.