Costco Wholesale (NQ: COST )

363.17 USD -2.04 (-0.56%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 364.85 364.85 362.55 363.17 1,509,231 -2.04(-0.56%)
Apr 13, 2021 365.34 367.30 364.27 365.21 1,796,167 +0.40(+0.11%)
Apr 12, 2021 362.84 365.25 361.34 364.81 1,836,277 +1.60(+0.44%)
Apr 09, 2021 360.91 363.71 359.60 363.21 1,610,700 +1.99(+0.55%)
Apr 08, 2021 362.80 366.02 359.60 361.22 2,838,707 +2.41(+0.67%)
Apr 07, 2021 360.87 361.46 357.61 358.81 1,806,582 -1.31(-0.36%)
Apr 06, 2021 359.80 362.80 359.00 360.12 2,141,842 -0.70(-0.19%)
Apr 05, 2021 357.50 362.67 356.84 360.82 2,705,361 +5.88(+1.66%)
Apr 01, 2021 352.54 357.32 351.63 354.94 2,938,600 +2.46(+0.70%)
Mar 31, 2021 350.66 357.45 349.23 352.48 2,831,693 +2.73(+0.78%)
Mar 30, 2021 353.58 354.77 348.84 349.75 2,601,810 -6.40(-1.80%)
Mar 29, 2021 351.45 357.77 351.01 356.15 3,011,221 +4.13(+1.17%)
Mar 26, 2021 346.21 352.46 344.10 352.02 3,061,200 +5.68(+1.64%)
Mar 25, 2021 337.81 347.78 337.27 346.34 4,306,488 +8.30(+2.46%)
Mar 24, 2021 342.22 342.51 336.83 338.04 3,005,771 -2.30(-0.68%)
Mar 23, 2021 333.89 342.51 333.80 340.34 3,640,193 +5.85(+1.75%)
Mar 22, 2021 328.45 336.17 328.19 334.49 4,064,184 +5.58(+1.70%)
Mar 19, 2021 323.61 329.25 322.39 328.91 4,859,200 +5.93(+1.84%)
Mar 18, 2021 326.48 328.14 322.38 322.98 2,737,390 -6.21(-1.89%)
Mar 17, 2021 326.00 330.50 324.12 329.19 2,671,139 +1.94(+0.59%)
Mar 16, 2021 329.67 330.03 326.64 327.25 3,066,168 -3.26(-0.99%)
Mar 15, 2021 333.60 333.68 327.32 330.51 3,243,720 -0.63(-0.19%)
Mar 12, 2021 328.10 331.62 325.60 331.14 3,182,000 +2.49(+0.76%)
Mar 11, 2021 330.41 331.25 326.72 328.65 4,336,701 +4.82(+1.49%)
Mar 10, 2021 321.14 327.39 317.32 323.83 4,520,777 +5.05(+1.58%)
Mar 09, 2021 313.76 320.28 312.71 318.78 5,419,603 +7.36(+2.36%)
Mar 08, 2021 318.91 322.33 310.92 311.42 4,869,667 -5.90(-1.86%)
Mar 05, 2021 315.33 318.43 307.00 317.32 8,102,700 -1.72(-0.54%)
Mar 04, 2021 323.37 325.60 315.04 319.04 5,467,333 -4.88(-1.51%)
Mar 03, 2021 328.17 328.42 323.76 323.92 4,057,748 -4.54(-1.38%)
Mar 02, 2021 333.69 334.69 328.42 328.46 4,657,091 -3.31(-1.00%)
Mar 01, 2021 335.21 336.00 331.36 331.77 4,653,166 +0.77(+0.23%)
Feb 26, 2021 335.51 335.89 330.94 331.00 3,362,200 -2.90(-0.87%)
Feb 25, 2021 340.85 343.00 333.35 333.90 3,613,927 -6.80(-2.00%)
Feb 24, 2021 341.79 342.50 337.89 340.70 3,304,869 -1.45(-0.42%)
Feb 23, 2021 350.08 351.00 342.03 342.15 3,689,413 -8.06(-2.30%)
Feb 22, 2021 352.75 353.29 348.82 350.21 2,212,884 -4.56(-1.29%)
Feb 19, 2021 356.69 357.93 354.58 354.77 1,839,500 -2.15(-0.60%)
Feb 18, 2021 352.28 358.20 352.28 356.92 1,914,818 -1.12(-0.31%)
Feb 17, 2021 353.11 358.17 351.91 358.04 2,143,161 +4.04(+1.14%)
Feb 16, 2021 353.19 355.36 352.04 354.00 1,827,621 +1.25(+0.35%)
Feb 12, 2021 351.99 352.98 350.10 352.75 2,096,600 +0.55(+0.16%)
Feb 11, 2021 355.73 356.50 351.39 352.20 2,087,140 -3.92(-1.10%)
Feb 10, 2021 361.00 361.00 355.12 356.12 2,157,108 -3.44(-0.96%)
Feb 09, 2021 360.04 361.67 358.30 359.56 2,152,907 -0.27(-0.08%)
Feb 08, 2021 356.57 360.04 355.57 359.83 2,519,330 +4.66(+1.31%)
Feb 05, 2021 356.55 356.85 354.10 355.17 2,165,600 -0.68(-0.19%)
Feb 04, 2021 356.71 358.38 353.85 355.85 3,409,423 +0.64(+0.18%)
Feb 03, 2021 356.23 357.53 353.21 355.21 1,756,308 -0.37(-0.10%)
Feb 02, 2021 351.76 357.70 350.72 355.58 1,903,960 +5.06(+1.44%)
Feb 01, 2021 351.21 352.79 349.21 350.52 2,369,104 -1.91(-0.54%)
Jan 29, 2021 355.22 356.29 351.88 352.43 2,598,700 -4.63(-1.30%)
Jan 28, 2021 356.85 361.61 356.07 357.06 2,248,279 +0.67(+0.19%)
Jan 27, 2021 362.99 365.80 354.85 356.39 3,116,935 -8.59(-2.35%)
Jan 26, 2021 360.20 365.90 358.88 364.98 1,803,203 +3.10(+0.86%)
Jan 25, 2021 360.86 361.96 356.82 361.88 2,735,062 -0.42(-0.12%)
Jan 22, 2021 363.20 364.63 359.85 362.30 1,960,200 -0.50(-0.14%)
Jan 21, 2021 361.30 363.99 359.94 362.80 2,121,484 +1.50(+0.42%)
Jan 20, 2021 354.39 361.90 353.41 361.30 2,763,142 +6.83(+1.93%)
Jan 19, 2021 362.36 362.95 352.44 354.47 4,527,658 -7.69(-2.12%)
Jan 15, 2021 361.06 364.90 360.80 362.16 2,340,300 -0.19(-0.05%)
Jan 14, 2021 366.00 366.50 361.56 362.35 2,360,519 -4.60(-1.25%)
Jan 13, 2021 364.37 368.74 363.00 366.95 1,967,307 +2.75(+0.76%)
Jan 12, 2021 364.00 365.07 360.25 364.20 2,386,909 +0.19(+0.05%)
Jan 11, 2021 368.58 371.00 363.86 364.01 2,562,541 -5.93(-1.60%)
Jan 08, 2021 368.11 370.26 364.29 369.94 2,599,600 +2.02(+0.55%)
Jan 07, 2021 371.01 371.65 366.79 367.92 2,845,874 -2.10(-0.57%)
Jan 06, 2021 373.82 375.80 369.65 370.02 2,659,085 -5.72(-1.52%)
Jan 05, 2021 378.86 380.20 375.25 375.74 2,744,904 -4.41(-1.16%)
Jan 04, 2021 377.43 381.55 374.81 380.15 3,321,132 +3.37(+0.89%)
Dec 31, 2020 376.78 376.78 376.78 1,777,296 +2.33(+0.62%)
Dec 30, 2020 374.20 375.86 373.28 374.45 1,777,296 +1.73(+0.46%)
Dec 29, 2020 372.25 373.26 370.26 372.72 2,070,858 +1.66(+0.45%)
Dec 28, 2020 365.50 371.69 365.08 371.06 3,206,653 +6.48(+1.78%)
Dec 24, 2020 361.41 365.33 361.41 364.58 972,500 +2.69(+0.74%)
Dec 23, 2020 362.45 363.10 359.50 361.89 1,780,811 -0.14(-0.04%)
Dec 22, 2020 364.10 364.76 360.61 362.03 2,105,504 -2.94(-0.81%)
Dec 21, 2020 365.09 366.11 361.81 364.97 2,328,328 -2.03(-0.55%)
Dec 18, 2020 371.10 371.36 365.93 367.00 4,140,000 -3.29(-0.89%)
Dec 17, 2020 370.26 370.97 368.00 370.29 2,313,179 +0.85(+0.23%)
Dec 16, 2020 371.16 372.84 368.85 369.44 2,383,165 -2.44(-0.66%)
Dec 15, 2020 374.50 375.69 369.30 371.88 2,133,884 -2.50(-0.67%)
Dec 14, 2020 376.56 378.18 373.21 374.38 2,774,944 -0.72(-0.19%)
Dec 11, 2020 379.77 379.77 372.54 375.10 3,483,900 +2.31(+0.62%)
Dec 10, 2020 374.29 375.00 371.56 372.79 2,560,124 -1.50(-0.40%)
Dec 09, 2020 379.88 381.00 372.80 374.29 2,456,136 -3.31(-0.88%)
Dec 08, 2020 373.95 379.52 370.75 377.60 2,684,096 +4.27(+1.14%)
Dec 07, 2020 374.27 376.50 372.65 373.33 2,649,882 -0.10(-0.03%)
Dec 04, 2020 375.21 375.31 371.89 373.43 2,839,700 -0.62(-0.17%)
Dec 03, 2020 378.00 378.73 373.28 374.05 3,973,919 -9.45(-2.46%)
Dec 02, 2020 385.47 386.88 381.57 383.50 2,196,956 -4.06(-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.