Costco Wholesale (NQ: COST )

340.70 USD -1.45 (-0.42%)
Official Closing Price Updated: 7:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 298.36 299.62 294.55 297.11 2,277,244 -2.73(-0.91%)
Oct 30, 2019 296.92 300.25 295.97 299.84 1,264,228 +3.98(+1.35%)
Oct 29, 2019 298.21 298.94 295.81 295.86 1,295,208 -3.08(-1.03%)
Oct 28, 2019 295.70 299.09 295.21 298.94 1,672,596 +2.44(+0.82%)
Oct 25, 2019 295.52 297.25 295.11 296.50 1,686,200 -0.55(-0.19%)
Oct 24, 2019 295.05 298.28 294.56 297.05 2,116,940 -0.27(-0.09%)
Oct 23, 2019 299.58 300.05 297.18 297.32 1,810,495 -2.65(-0.88%)
Oct 22, 2019 301.61 304.88 299.95 299.97 1,970,691 -1.11(-0.37%)
Oct 21, 2019 303.00 303.51 300.17 301.08 1,395,112 -1.78(-0.59%)
Oct 18, 2019 302.00 304.00 300.98 302.86 1,853,900 +0.46(+0.15%)
Oct 17, 2019 298.85 302.61 298.85 302.40 1,811,758 +3.62(+1.21%)
Oct 16, 2019 296.80 298.97 295.08 298.78 1,827,668 +0.39(+0.13%)
Oct 15, 2019 298.32 299.64 297.23 298.39 1,601,544 +0.87(+0.29%)
Oct 14, 2019 298.00 300.34 297.50 297.52 1,312,963 -0.08(-0.03%)
Oct 11, 2019 298.07 300.76 297.36 297.60 1,891,600 +0.46(+0.15%)
Oct 10, 2019 298.63 299.48 296.26 297.14 1,721,399 +0.24(+0.08%)
Oct 09, 2019 293.11 298.57 293.11 296.90 2,286,940 +5.01(+1.72%)
Oct 08, 2019 292.95 295.58 290.45 291.89 2,222,356 -1.52(-0.52%)
Oct 07, 2019 291.04 295.69 290.50 293.41 2,050,907 +1.74(+0.60%)
Oct 04, 2019 287.85 291.95 283.32 291.67 4,536,600 +2.67(+0.92%)
Oct 03, 2019 285.39 290.86 281.60 289.00 3,942,015 +3.89(+1.36%)
Oct 02, 2019 283.23 285.79 282.22 285.11 2,504,667 +1.18(+0.42%)
Oct 01, 2019 288.04 288.68 283.18 283.93 2,654,469 -4.18(-1.45%)
Sep 30, 2019 286.57 288.62 286.57 288.11 2,178,791 +2.16(+0.76%)
Sep 27, 2019 289.53 289.53 284.40 285.95 1,538,900 -2.31(-0.80%)
Sep 26, 2019 289.43 289.81 286.60 288.26 1,891,265 -0.53(-0.18%)
Sep 25, 2019 288.26 289.68 286.87 288.79 1,847,740 +0.88(+0.31%)
Sep 24, 2019 289.30 292.62 286.40 287.91 2,494,914 +0.34(+0.12%)
Sep 23, 2019 286.36 288.13 285.75 287.57 2,057,671 +1.21(+0.42%)
Sep 20, 2019 288.75 289.41 286.14 286.36 3,473,300 -1.47(-0.51%)
Sep 19, 2019 289.49 289.76 284.71 287.83 3,054,404 -4.60(-1.57%)
Sep 18, 2019 290.70 293.57 288.80 292.43 1,686,384 +1.02(+0.35%)
Sep 17, 2019 289.56 291.79 288.69 291.41 1,775,987 +2.72(+0.94%)
Sep 16, 2019 290.57 291.38 288.34 288.69 1,508,489 -3.21(-1.10%)
Sep 13, 2019 290.20 294.07 289.85 291.90 2,306,300 +2.01(+0.69%)
Sep 12, 2019 290.34 292.75 288.68 289.89 2,942,610 -0.80(-0.28%)
Sep 11, 2019 294.30 295.74 287.81 290.69 4,752,067 -6.31(-2.12%)
Sep 10, 2019 297.38 298.25 294.58 297.00 2,724,740 -2.00(-0.67%)
Sep 09, 2019 304.50 307.34 298.21 299.00 3,397,006 -4.76(-1.57%)
Sep 06, 2019 299.20 304.64 298.29 303.76 3,018,100 +6.79(+2.29%)
Sep 05, 2019 298.43 299.71 296.67 296.97 1,865,701 +0.85(+0.29%)
Sep 04, 2019 294.00 296.30 293.77 296.12 1,375,675 +4.07(+1.39%)
Sep 03, 2019 292.57 294.00 290.46 292.05 1,842,940 -2.71(-0.92%)
Aug 30, 2019 298.00 298.28 292.83 294.76 1,801,400 -1.81(-0.61%)
Aug 29, 2019 297.48 297.73 292.76 296.57 2,613,117 +2.08(+0.71%)
Aug 28, 2019 293.75 299.95 292.42 294.49 5,162,661 +2.11(+0.72%)
Aug 27, 2019 281.00 293.44 280.34 292.38 5,174,167 +13.92(+5.00%)
Aug 26, 2019 275.75 278.53 275.69 278.46 1,426,447 +4.45(+1.62%)
Aug 23, 2019 278.21 280.13 272.70 274.01 1,984,900 -5.91(-2.11%)
Aug 22, 2019 277.01 280.99 276.87 279.92 2,345,651 +4.24(+1.54%)
Aug 21, 2019 275.41 276.54 274.70 275.68 1,682,337 +2.71(+0.99%)
Aug 20, 2019 276.28 276.36 272.85 272.97 1,390,785 -2.64(-0.96%)
Aug 19, 2019 276.41 277.38 274.55 275.61 1,313,822 +1.51(+0.55%)
Aug 16, 2019 274.10 276.07 273.44 274.10 1,278,600 +2.58(+0.95%)
Aug 15, 2019 270.53 272.97 268.77 271.52 1,651,115 +3.37(+1.26%)
Aug 14, 2019 274.00 275.36 268.00 268.15 2,120,947 -8.11(-2.94%)
Aug 13, 2019 271.18 278.16 270.01 276.26 1,743,236 +4.86(+1.79%)
Aug 12, 2019 274.03 274.98 269.30 271.40 1,638,619 -2.54(-0.93%)
Aug 09, 2019 274.58 275.47 271.91 273.94 1,284,200 -0.86(-0.31%)
Aug 08, 2019 273.04 274.84 271.00 274.80 2,046,648 +2.90(+1.07%)
Aug 07, 2019 268.18 274.86 263.59 271.90 3,037,301 +2.59(+0.96%)
Aug 06, 2019 266.47 270.23 264.05 269.31 2,383,071 +4.21(+1.59%)
Aug 05, 2019 270.09 270.55 262.71 265.10 3,328,953 -7.40(-2.72%)
Aug 02, 2019 274.30 274.94 270.50 272.50 1,969,100 -2.07(-0.75%)
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.