Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 282.51 283.97 277.61 277.91 3,060,907 -3.24(-1.15%)
Jan 31, 2020 283.94 284.52 280.27 281.15 1,996,097 -3.63(-1.28%)
Jan 30, 2020 284.21 284.94 282.21 284.79 1,339,381 -0.10(-0.04%)
Jan 29, 2020 286.07 287.09 284.71 284.89 1,862,227 -1.17(-0.41%)
Jan 28, 2020 285.75 286.85 284.45 286.06 1,707,504 +1.29(+0.45%)
Jan 27, 2020 281.73 286.90 281.27 284.77 2,461,453 -0.98(-0.34%)
Jan 24, 2020 288.98 289.21 284.45 285.75 2,158,337 -2.18(-0.76%)
Jan 23, 2020 287.13 288.40 285.95 287.93 1,668,979 +0.91(+0.32%)
Jan 22, 2020 288.40 288.55 285.47 287.01 2,411,223 -1.26(-0.44%)
Jan 21, 2020 281.78 288.35 281.37 288.28 3,893,381 +7.90(+2.82%)
Jan 17, 2020 279.20 280.95 278.86 280.38 2,723,729 +1.52(+0.54%)
Jan 16, 2020 277.35 279.81 276.98 278.86 1,911,035 +2.03(+0.73%)
Jan 15, 2020 274.56 277.03 274.27 276.83 1,743,024 +0.98(+0.36%)
Jan 14, 2020 275.38 276.99 274.77 275.84 1,586,420 -0.11(-0.04%)
Jan 13, 2020 273.24 276.67 273.13 275.95 1,932,746 +2.42(+0.88%)
Jan 10, 2020 276.07 276.32 273.00 273.53 2,200,717 -2.01(-0.73%)
Jan 09, 2020 274.74 277.88 273.97 275.54 3,543,803 +4.35(+1.61%)
Jan 08, 2020 267.78 271.91 267.33 271.19 2,708,936 +3.07(+1.15%)
Jan 07, 2020 268.09 268.43 266.21 268.11 2,133,537 -0.42(-0.16%)
Jan 06, 2020 267.38 268.78 265.60 268.54 2,885,204 +0.07(+0.03%)
Jan 03, 2020 266.92 269.54 266.25 268.46 2,093,571 +0.22(+0.08%)
Jan 02, 2020 270.61 271.09 267.79 268.24 2,285,897 -2.24(-0.83%)
Dec 31, 2019 271.47 271.89 268.88 270.48 1,685,528 -1.12(-0.41%)
Dec 30, 2019 270.74 272.03 270.24 271.60 1,346,279 +0.95(+0.35%)
Dec 27, 2019 272.60 272.67 269.80 270.65 1,564,147 -1.49(-0.55%)
Dec 26, 2019 271.00 272.14 270.46 272.14 1,197,339 +1.38(+0.51%)
Dec 24, 2019 270.47 270.97 269.96 270.76 590,603 +0.85(+0.31%)
Dec 23, 2019 271.39 271.76 269.66 269.92 1,423,332 -1.40(-0.52%)
Dec 20, 2019 270.41 271.49 269.43 271.32 5,288,371 +1.03(+0.38%)
Dec 19, 2019 268.77 270.38 268.25 270.29 2,535,838 +1.69(+0.63%)
Dec 18, 2019 272.38 272.72 268.55 268.59 3,596,682 -3.39(-1.25%)
Dec 17, 2019 270.09 272.67 269.40 271.98 2,688,479 +1.89(+0.70%)
Dec 16, 2019 269.66 270.98 269.49 270.09 2,618,860 +1.50(+0.56%)
Dec 13, 2019 271.14 271.47 266.04 268.59 5,655,339 -5.03(-1.84%)
Dec 12, 2019 271.72 274.01 270.66 273.63 2,980,465 +1.88(+0.69%)
Dec 11, 2019 272.39 272.71 269.68 271.75 1,901,514 -0.44(-0.16%)
Dec 10, 2019 272.42 273.03 271.06 272.19 1,701,652 +0.57(+0.21%)
Dec 09, 2019 271.47 273.49 271.06 271.62 2,129,807 +0.20(+0.07%)
Dec 06, 2019 271.45 272.38 270.79 271.42 1,589,249 +1.70(+0.63%)
Dec 05, 2019 273.43 273.43 269.17 269.72 2,109,314 -3.15(-1.15%)
Dec 04, 2019 272.43 273.46 271.61 272.87 1,893,003 +0.78(+0.29%)
Dec 03, 2019 271.59 272.57 269.36 272.09 2,131,474 -1.58(-0.58%)
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.