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 (%)
Apr 30, 2020 282.97 284.58 279.67 280.06 4,104,568 -3.13(-1.11%)
Apr 29, 2020 281.22 284.66 277.69 283.20 3,976,012 +1.97(+0.70%)
Apr 28, 2020 286.64 287.05 280.60 281.22 2,630,206 -3.53(-1.24%)
Apr 27, 2020 288.69 288.91 283.66 284.75 2,479,526 -1.63(-0.57%)
Apr 24, 2020 283.42 286.64 281.74 286.39 2,190,976 +4.75(+1.69%)
Apr 23, 2020 283.14 285.55 281.07 281.64 2,845,836 -3.71(-1.30%)
Apr 22, 2020 280.35 286.92 278.54 285.35 3,221,671 +7.46(+2.68%)
Apr 21, 2020 286.93 287.62 276.06 277.88 4,156,032 -9.91(-3.44%)
Apr 20, 2020 293.21 293.61 287.29 287.80 3,422,052 -5.38(-1.84%)
Apr 17, 2020 296.31 297.07 289.59 293.18 3,999,169 -3.36(-1.13%)
Apr 16, 2020 290.24 297.53 287.76 296.54 4,269,140 +10.41(+3.64%)
Apr 15, 2020 287.39 289.34 282.95 286.13 3,183,688 -3.57(-1.23%)
Apr 14, 2020 279.19 290.26 277.81 289.70 4,649,885 +13.39(+4.85%)
Apr 13, 2020 275.35 280.30 274.50 276.31 3,379,908 -0.36(-0.13%)
Apr 09, 2020 276.15 280.67 274.42 276.67 7,040,403 -5.50(-1.95%)
Apr 08, 2020 281.37 283.50 278.76 282.16 4,279,620 +2.16(+0.77%)
Apr 07, 2020 282.65 285.88 279.63 280.00 4,374,562 -1.37(-0.49%)
Apr 06, 2020 270.20 281.72 267.04 281.38 5,715,743 +15.19(+5.71%)
Apr 03, 2020 266.66 269.59 263.56 266.19 2,873,589 -2.61(-0.97%)
Apr 02, 2020 262.25 270.00 260.81 268.80 3,793,665 +4.33(+1.64%)
Apr 01, 2020 260.39 266.33 259.04 264.47 4,061,295 +1.52(+0.58%)
Mar 31, 2020 265.06 268.84 261.90 262.94 6,096,375 -5.52(-2.06%)
Mar 30, 2020 265.12 268.99 263.60 268.47 4,766,537 +6.26(+2.39%)
Mar 27, 2020 264.79 270.65 261.29 262.21 4,608,912 -7.35(-2.73%)
Mar 26, 2020 260.07 270.88 259.01 269.56 5,925,288 +10.55(+4.07%)
Mar 25, 2020 262.10 268.10 257.49 259.01 6,112,507 -3.76(-1.43%)
Mar 24, 2020 271.67 274.21 260.82 262.77 7,717,581 -3.26(-1.23%)
Mar 23, 2020 269.29 272.66 256.76 266.03 6,119,776 -1.79(-0.67%)
Mar 20, 2020 283.96 284.04 264.69 267.82 7,136,370 -13.65(-4.85%)
Mar 19, 2020 286.26 289.43 279.08 281.47 5,886,246 -2.10(-0.74%)
Mar 18, 2020 274.81 293.26 272.97 283.57 7,264,924 +0.47(+0.17%)
Mar 17, 2020 266.51 283.29 264.02 283.10 7,771,961 +21.96(+8.41%)
Mar 16, 2020 259.90 276.22 257.76 261.15 5,923,421 -17.60(-6.32%)
Mar 13, 2020 266.36 279.65 256.62 278.75 6,614,786 +20.68(+8.01%)
Mar 12, 2020 258.62 272.63 254.84 258.07 7,922,546 -16.21(-5.91%)
Mar 11, 2020 277.45 283.84 271.30 274.29 3,930,221 -11.04(-3.87%)
Mar 10, 2020 284.01 285.63 271.51 285.33 4,600,460 +6.84(+2.46%)
Mar 09, 2020 272.83 286.18 270.20 278.48 5,636,315 -8.63(-3.01%)
Mar 06, 2020 287.85 292.79 279.19 287.12 6,707,391 -4.08(-1.40%)
Mar 05, 2020 291.20 299.26 288.83 291.19 6,902,192 -4.59(-1.55%)
Mar 04, 2020 284.30 296.00 281.29 295.78 4,565,218 +16.61(+5.95%)
Mar 03, 2020 285.09 289.73 277.61 279.18 5,562,036 -5.91(-2.07%)
Mar 02, 2020 271.53 285.43 268.71 285.09 8,196,946 +25.82(+9.96%)
Feb 28, 2020 263.06 264.98 250.17 259.26 7,695,256 -11.06(-4.09%)
Feb 27, 2020 278.48 281.27 270.20 270.32 3,927,314 -11.58(-4.11%)
Feb 26, 2020 283.62 287.08 280.97 281.90 2,424,672 +0.76(+0.27%)
Feb 25, 2020 290.49 291.94 280.71 281.15 3,122,997 -8.07(-2.79%)
Feb 24, 2020 290.95 295.10 288.89 289.22 2,451,659 -7.68(-2.59%)
Feb 21, 2020 297.46 299.95 296.05 296.90 2,428,129 -1.96(-0.66%)
Feb 20, 2020 297.24 299.78 296.03 298.86 1,546,739 +0.98(+0.33%)
Feb 19, 2020 297.02 299.28 296.70 297.89 1,532,886 +0.89(+0.30%)
Feb 18, 2020 294.18 298.31 293.82 296.99 1,677,689 +3.45(+1.17%)
Feb 14, 2020 294.06 294.93 292.29 293.54 1,207,666 +0.10(+0.03%)
Feb 13, 2020 290.35 293.99 289.14 293.44 1,559,363 +2.84(+0.98%)
Feb 12, 2020 286.59 290.93 286.59 290.60 1,499,358 +4.10(+1.43%)
Feb 11, 2020 289.60 289.96 286.31 286.51 2,217,901 -2.87(-0.99%)
Feb 10, 2020 289.35 292.28 288.28 289.38 2,533,376 +0.15(+0.05%)
Feb 07, 2020 285.88 289.39 285.07 289.23 2,063,996 +2.78(+0.97%)
Feb 06, 2020 285.28 287.58 283.90 286.44 2,078,159 +3.01(+1.06%)
Feb 05, 2020 282.51 284.90 281.04 283.44 1,879,204 +2.85(+1.02%)
Feb 04, 2020 280.28 281.51 278.61 280.58 2,152,867 +2.67(+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.