Costco Wholesale (NQ: COST )

319.04 USD -4.88 (-1.51%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 304.20 308.88 302.35 308.47 4,986,700 -1.09(-0.35%)
May 28, 2020 307.25 311.00 306.90 309.56 4,314,568 +3.55(+1.16%)
May 27, 2020 304.56 306.31 299.47 306.01 2,976,357 +1.21(+0.40%)
May 26, 2020 306.01 306.90 303.53 304.80 3,223,518 +2.37(+0.78%)
May 22, 2020 302.01 303.94 300.83 302.43 2,366,300 +0.53(+0.18%)
May 21, 2020 304.79 305.04 301.25 301.90 2,491,208 -3.01(-0.99%)
May 20, 2020 306.77 307.92 303.20 304.91 2,824,461 +0.28(+0.09%)
May 19, 2020 304.62 309.02 303.15 304.63 3,522,615 +1.87(+0.62%)
May 18, 2020 301.72 303.19 299.92 302.76 3,989,365 +3.55(+1.19%)
May 15, 2020 299.07 299.83 295.86 299.21 4,577,200 -0.53(-0.18%)
May 14, 2020 301.01 302.88 294.54 299.74 3,718,342 -2.40(-0.79%)
May 13, 2020 304.84 306.40 300.12 302.14 2,953,882 -2.70(-0.89%)
May 12, 2020 310.84 311.55 304.79 304.84 2,263,498 -5.49(-1.77%)
May 11, 2020 305.64 311.83 305.00 310.33 1,865,789 +4.39(+1.43%)
May 08, 2020 305.90 307.18 303.70 305.94 2,339,300 +0.94(+0.31%)
May 07, 2020 309.34 309.87 304.53 305.00 2,604,957 -3.89(-1.26%)
May 06, 2020 309.92 311.04 306.54 308.89 2,404,423 +0.97(+0.32%)
May 05, 2020 305.06 309.80 303.44 307.92 2,460,989 +3.43(+1.13%)
May 04, 2020 303.00 305.53 300.07 304.49 2,477,466 +2.57(+0.85%)
May 01, 2020 301.78 304.82 300.18 301.92 2,525,500 -1.08(-0.36%)
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%)
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.