Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 300.88 302.26 298.77 301.53 2,321,959 +0.66(+0.22%)
Jul 30, 2020 298.89 302.39 298.26 300.88 1,500,226 -0.58(-0.19%)
Jul 29, 2020 302.26 303.21 300.76 301.45 1,450,174 -1.32(-0.44%)
Jul 28, 2020 303.14 305.02 301.15 302.77 1,486,325 -0.03(-0.01%)
Jul 27, 2020 301.03 304.09 300.56 302.80 2,253,037 +1.68(+0.56%)
Jul 24, 2020 301.52 303.86 300.09 301.12 1,540,195 -0.31(-0.10%)
Jul 23, 2020 303.26 305.37 300.70 301.42 1,689,256 -2.02(-0.67%)
Jul 22, 2020 304.69 304.70 300.41 303.45 1,420,154 +0.52(+0.17%)
Jul 21, 2020 302.25 306.40 301.78 302.93 2,027,987 +1.14(+0.38%)
Jul 20, 2020 300.30 302.64 298.23 301.79 2,016,088 +1.59(+0.53%)
Jul 17, 2020 302.52 302.99 300.01 300.20 1,913,234 -1.37(-0.45%)
Jul 16, 2020 301.89 303.08 299.53 301.57 1,516,829 -0.40(-0.13%)
Jul 15, 2020 303.26 304.39 300.97 301.97 1,915,380 -1.20(-0.40%)
Jul 14, 2020 297.00 303.78 296.19 303.17 1,995,153 +4.70(+1.57%)
Jul 13, 2020 301.60 304.20 297.16 298.47 2,794,968 -3.06(-1.01%)
Jul 10, 2020 301.32 302.62 298.65 301.53 2,687,443 +0.64(+0.21%)
Jul 09, 2020 295.78 304.08 295.48 300.90 5,747,896 +8.52(+2.91%)
Jul 08, 2020 293.13 293.97 290.24 292.37 2,555,219 +0.08(+0.03%)
Jul 07, 2020 286.55 293.97 286.27 292.29 3,620,161 +4.38(+1.52%)
Jul 06, 2020 284.25 287.96 283.98 287.91 2,523,121 +5.31(+1.88%)
Jul 02, 2020 282.83 285.53 281.54 282.60 2,748,462 +0.92(+0.32%)
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.