Costco Wholesale (NQ: COST )

730.95 -1.13 (-0.15%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 321.13 321.50 316.76 316.82 3,512,723 -2.78(-0.87%)
Feb 25, 2021 326.24 328.30 319.07 319.59 3,775,719 -6.51(-2.00%)
Feb 24, 2021 327.14 327.82 323.41 326.10 3,452,825 -1.39(-0.42%)
Feb 23, 2021 335.08 335.96 327.37 327.49 3,854,585 -7.71(-2.30%)
Feb 22, 2021 337.63 338.15 333.87 335.20 2,311,953 -4.37(-1.29%)
Feb 19, 2021 341.41 342.59 339.38 339.57 1,921,853 -2.06(-0.60%)
Feb 18, 2021 337.19 342.85 337.19 341.63 2,000,543 -1.07(-0.31%)
Feb 17, 2021 337.98 342.82 336.83 342.70 2,239,108 +3.87(+1.14%)
Feb 16, 2021 338.06 340.13 336.95 338.83 1,909,442 +1.20(+0.35%)
Feb 12, 2021 336.91 337.86 335.10 337.63 2,190,463 +0.53(+0.16%)
Feb 11, 2021 340.49 341.22 336.33 337.11 2,180,579 -3.75(-1.10%)
Feb 10, 2021 345.53 345.53 339.90 340.86 2,253,680 -3.29(-0.96%)
Feb 09, 2021 344.61 346.17 342.95 344.15 2,249,291 -0.26(-0.07%)
Feb 08, 2021 341.29 344.61 340.33 344.41 2,632,118 +4.46(+1.31%)
Feb 05, 2021 341.27 341.55 338.93 339.95 2,262,552 -0.65(-0.19%)
Feb 04, 2021 341.43 343.02 338.69 340.60 3,562,060 +1.28(+0.38%)
Feb 03, 2021 340.29 341.54 337.41 339.32 1,838,560 -0.35(-0.10%)
Feb 02, 2021 336.02 341.70 335.03 339.67 1,993,126 +4.83(+1.44%)
Feb 01, 2021 335.50 337.01 333.59 334.84 2,480,054 -1.82(-0.54%)
Jan 29, 2021 339.33 340.35 336.14 336.66 2,720,403 -4.42(-1.30%)
Jan 28, 2021 340.89 345.43 340.14 341.09 2,353,571 +0.64(+0.19%)
Jan 27, 2021 346.75 349.44 338.98 340.45 3,262,908 -8.21(-2.35%)
Jan 26, 2021 344.09 349.53 342.82 348.65 1,888,547 +2.96(+0.86%)
Jan 25, 2021 344.72 345.77 340.86 345.69 2,863,151 -0.40(-0.12%)
Jan 22, 2021 346.95 348.32 343.75 346.09 2,052,000 -0.48(-0.14%)
Jan 21, 2021 345.14 347.71 343.84 346.57 2,220,838 +1.43(+0.42%)
Jan 20, 2021 338.54 345.71 337.60 345.14 2,892,546 +6.52(+1.93%)
Jan 19, 2021 346.15 346.71 336.67 338.61 4,739,976 -7.35(-2.12%)
Jan 15, 2021 344.91 348.58 344.66 345.96 2,449,901 -0.18(-0.05%)
Jan 14, 2021 349.63 350.10 345.38 346.14 2,471,067 -4.39(-1.25%)
Jan 13, 2021 348.07 352.24 346.76 350.53 2,059,440 +2.63(+0.76%)
Jan 12, 2021 347.72 348.74 344.13 347.91 2,498,693 +0.18(+0.05%)
Jan 11, 2021 352.09 354.40 347.58 347.73 2,682,550 -5.66(-1.60%)
Jan 08, 2021 351.64 353.70 347.99 353.39 2,721,345 +1.93(+0.55%)
Jan 07, 2021 354.41 355.02 350.38 351.46 2,979,152 -2.01(-0.57%)
Jan 06, 2021 357.10 358.99 353.11 353.47 2,783,616 -5.46(-1.52%)
Jan 05, 2021 361.91 363.19 358.46 358.93 2,873,454 -4.21(-1.16%)
Jan 04, 2021 360.55 364.48 358.04 363.14 3,476,668 +3.22(+0.89%)
Dec 31, 2020 359.92 359.92 359.92 1,860,530 +2.23(+0.62%)
Dec 30, 2020 357.46 359.05 356.58 357.70 1,860,530 +1.65(+0.46%)
Dec 29, 2020 355.60 356.56 353.70 356.05 2,167,841 +1.59(+0.45%)
Dec 28, 2020 349.15 355.06 348.75 354.46 3,356,828 +6.19(+1.78%)
Dec 24, 2020 345.24 348.99 345.24 348.27 1,018,044 +2.57(+0.74%)
Dec 23, 2020 346.24 346.86 343.42 345.70 1,864,210 -0.13(-0.04%)
Dec 22, 2020 347.81 348.44 344.48 345.83 2,204,120 -2.81(-0.81%)
Dec 21, 2020 348.76 349.73 345.62 348.64 2,437,369 -1.94(-0.55%)
Dec 18, 2020 354.50 354.75 349.56 350.58 4,333,885 -3.14(-0.89%)
Dec 17, 2020 353.70 354.37 351.54 353.72 2,421,510 +0.81(+0.23%)
Dec 16, 2020 354.56 356.16 352.35 352.91 2,494,774 -2.33(-0.66%)
Dec 15, 2020 357.75 358.88 352.78 355.24 2,233,818 -2.39(-0.67%)
Dec 14, 2020 359.71 361.26 356.51 357.63 2,904,901 -0.69(-0.19%)
Dec 11, 2020 362.78 362.78 355.87 358.32 3,647,059 +2.21(+0.62%)
Dec 10, 2020 357.55 358.22 354.94 356.11 2,680,020 -1.43(-0.40%)
Dec 09, 2020 362.88 363.95 356.12 357.55 2,571,162 -3.16(-0.88%)
Dec 08, 2020 357.22 362.54 354.16 360.71 2,809,798 +4.08(+1.14%)
Dec 07, 2020 357.53 359.66 355.98 356.63 2,773,982 -0.10(-0.03%)
Dec 04, 2020 358.42 358.52 355.25 356.72 2,972,689 -0.59(-0.17%)
Dec 03, 2020 361.09 361.79 356.58 357.32 4,160,026 -9.03(-2.46%)
Dec 02, 2020 368.23 369.57 364.50 366.34 2,299,844 -3.88(-1.05%)
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.