Costco Wholesale (NQ: COST )

901.15 +8.63 (+0.97%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 408.13 413.42 408.09 411.71 2,383,942 +4.15(+1.02%)
Jul 29, 2021 404.01 408.00 402.74 407.56 1,496,876 +3.79(+0.94%)
Jul 28, 2021 404.77 406.30 402.16 403.77 1,424,977 -2.03(-0.50%)
Jul 27, 2021 405.47 406.01 403.18 405.80 1,742,181 +1.05(+0.26%)
Jul 26, 2021 404.90 405.95 401.98 404.75 1,275,739 -0.18(-0.04%)
Jul 23, 2021 400.01 405.46 398.82 404.93 1,405,925 +5.63(+1.41%)
Jul 22, 2021 397.82 400.31 395.48 399.29 1,399,941 +2.42(+0.61%)
Jul 21, 2021 398.88 398.88 394.21 396.87 1,567,669 -1.18(-0.30%)
Jul 20, 2021 395.91 399.80 394.81 398.05 2,138,535 +2.00(+0.50%)
Jul 19, 2021 392.56 397.17 392.13 396.05 2,397,838 +3.62(+0.92%)
Jul 16, 2021 394.11 395.35 391.86 392.44 1,478,705 -1.39(-0.35%)
Jul 15, 2021 392.52 394.19 390.06 393.82 1,979,222 +1.79(+0.46%)
Jul 14, 2021 390.73 392.53 389.46 392.04 1,323,199 +2.57(+0.66%)
Jul 13, 2021 387.01 391.40 387.01 389.46 1,610,771 -0.59(-0.15%)
Jul 12, 2021 395.95 396.24 386.85 390.06 2,604,612 -4.29(-1.09%)
Jul 09, 2021 390.70 395.91 389.78 394.35 2,409,516 +4.99(+1.28%)
Jul 08, 2021 385.87 390.39 385.54 389.36 2,336,344 +2.36(+0.61%)
Jul 07, 2021 381.75 388.37 381.75 387.00 2,413,698 +5.57(+1.46%)
Jul 06, 2021 382.37 383.86 379.76 381.43 2,209,714 -0.08(-0.02%)
Jul 02, 2021 378.90 383.26 378.80 381.51 1,754,058 +4.22(+1.12%)
Jul 01, 2021 378.98 380.31 376.67 377.29 1,592,286 -1.09(-0.29%)
Jun 30, 2021 380.58 382.97 377.74 378.38 2,124,250 -2.98(-0.78%)
Jun 29, 2021 378.98 381.99 378.19 381.36 1,592,153 +2.15(+0.57%)
Jun 28, 2021 377.74 380.05 375.95 379.21 1,720,656 +1.94(+0.51%)
Jun 25, 2021 375.80 377.31 374.15 377.27 2,150,352 +2.33(+0.62%)
Jun 24, 2021 376.23 378.22 374.67 374.94 1,555,314 +0.10(+0.03%)
Jun 23, 2021 375.83 376.25 373.52 374.84 1,607,245 -0.20(-0.05%)
Jun 22, 2021 370.11 375.35 369.67 375.04 2,022,664 +5.14(+1.39%)
Jun 21, 2021 365.55 370.70 363.93 369.90 1,705,797 +5.66(+1.55%)
Jun 18, 2021 367.94 368.09 363.68 364.24 3,571,807 -3.70(-1.01%)
Jun 17, 2021 363.76 369.58 362.64 367.94 1,763,384 +5.11(+1.41%)
Jun 16, 2021 367.60 369.55 360.64 362.83 1,883,654 -4.30(-1.17%)
Jun 15, 2021 366.99 367.70 364.89 367.13 1,308,676 +0.14(+0.04%)
Jun 14, 2021 364.15 367.20 362.51 366.99 1,727,576 +1.85(+0.51%)
Jun 11, 2021 367.09 367.09 363.90 365.14 1,468,469 -1.13(-0.31%)
Jun 10, 2021 363.65 366.61 362.91 366.27 1,468,216 +2.92(+0.80%)
Jun 09, 2021 363.60 365.10 362.56 363.36 1,462,870 +0.25(+0.07%)
Jun 08, 2021 363.79 364.55 361.19 363.11 1,625,016 -0.67(-0.18%)
Jun 07, 2021 368.62 369.56 362.03 363.78 2,630,223 -6.81(-1.84%)
Jun 04, 2021 367.40 370.81 366.94 370.59 1,846,630 +3.49(+0.95%)
Jun 03, 2021 363.05 367.40 362.30 367.10 1,861,764 +3.14(+0.86%)
Jun 02, 2021 361.85 365.23 361.20 363.96 1,966,021 +2.26(+0.62%)
Jun 01, 2021 363.32 363.45 359.09 361.70 2,213,867 -0.04(-0.01%)
May 28, 2021 367.36 368.47 360.55 361.74 4,896,385 -8.83(-2.38%)
May 27, 2021 368.30 370.82 366.74 370.57 4,656,643 +1.80(+0.49%)
May 26, 2021 369.00 370.81 368.19 368.77 1,722,426 +0.23(+0.06%)
May 25, 2021 366.86 368.88 365.34 368.54 1,442,324 +1.84(+0.50%)
May 24, 2021 367.55 368.90 365.20 366.69 1,732,143 +2.61(+0.72%)
May 21, 2021 368.22 368.51 363.81 364.08 1,784,543 -2.73(-0.75%)
May 20, 2021 362.61 367.71 361.75 366.82 1,491,968 +3.75(+1.03%)
May 19, 2021 360.67 365.05 359.69 363.07 1,804,020 -3.01(-0.82%)
May 18, 2021 369.56 372.43 365.80 366.08 1,775,328 -1.10(-0.30%)
May 17, 2021 368.21 370.14 366.17 367.18 1,914,078 -0.44(-0.12%)
May 14, 2021 365.44 368.96 363.49 367.62 1,961,870 +4.68(+1.29%)
May 13, 2021 356.79 364.77 355.33 362.94 2,116,060 +7.01(+1.97%)
May 12, 2021 359.57 360.47 354.90 355.94 2,450,722 -5.72(-1.58%)
May 11, 2021 362.73 364.27 359.57 361.65 1,944,461 -3.16(-0.87%)
May 10, 2021 368.64 370.94 364.62 364.81 2,089,900 -2.72(-0.74%)
May 07, 2021 366.10 369.56 365.50 367.53 1,900,411 +1.49(+0.41%)
May 06, 2021 356.88 366.21 356.88 366.03 2,761,253 +9.81(+2.75%)
May 05, 2021 359.90 360.99 355.79 356.22 1,992,150 -2.67(-0.74%)
May 04, 2021 362.47 362.66 357.42 358.89 2,230,473 -3.85(-1.06%)
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.