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 (%)
Nov 30, 2021 528.76 534.68 514.26 517.61 4,411,853 -14.88(-2.79%)
Nov 29, 2021 524.09 538.15 520.52 532.49 3,058,849 +5.38(+1.02%)
Nov 26, 2021 527.38 532.17 522.34 527.11 1,922,340 +0.71(+0.13%)
Nov 24, 2021 523.52 528.60 521.39 526.40 2,413,855 +3.14(+0.60%)
Nov 23, 2021 516.25 523.79 512.23 523.25 2,237,277 +5.38(+1.04%)
Nov 22, 2021 511.80 523.41 510.84 517.87 2,282,644 +5.62(+1.10%)
Nov 19, 2021 512.53 513.68 506.70 512.25 1,994,159 +4.24(+0.84%)
Nov 18, 2021 506.85 509.38 501.41 508.01 1,734,155 +2.95(+0.59%)
Nov 17, 2021 506.21 509.32 503.34 505.05 1,676,245 -0.41(-0.08%)
Nov 16, 2021 498.86 506.98 496.53 505.46 1,735,374 +6.55(+1.31%)
Nov 15, 2021 497.57 501.99 497.11 498.91 1,450,533 +2.61(+0.53%)
Nov 12, 2021 493.50 498.69 492.52 496.30 1,855,099 +4.79(+0.97%)
Nov 11, 2021 485.77 491.82 483.70 491.51 1,276,907 +4.97(+1.02%)
Nov 10, 2021 487.75 483.44 486.54 1,277,774 -1.64(-0.34%)
Nov 09, 2021 484.74 488.56 483.72 488.18 1,959,978 +4.70(+0.97%)
Nov 08, 2021 492.69 492.69 480.01 483.48 2,952,571 -8.93(-1.81%)
Nov 05, 2021 494.00 497.00 488.10 492.41 2,158,859 -2.40(-0.48%)
Nov 04, 2021 486.55 499.22 485.59 494.81 2,724,471 +12.75(+2.65%)
Nov 03, 2021 481.11 482.66 475.74 482.06 1,934,165 +5.15(+1.08%)
Nov 02, 2021 474.77 479.33 472.84 476.90 2,098,955 +4.88(+1.03%)
Nov 01, 2021 474.21 469.75 467.54 472.02 1,613,849 +0.32(+0.07%)
Oct 29, 2021 467.13 474.23 471.70 2,616,365 +0.97(+0.21%)
Oct 28, 2021 467.31 470.73 1,419,356 +2.12(+0.45%)
Oct 27, 2021 463.57 470.90 463.30 468.61 1,817,544 +3.43(+0.74%)
Oct 26, 2021 461.93 465.18 2,482,930 -4.38(-0.93%)
Oct 25, 2021 461.79 469.56 1,986,562 +7.77(+1.68%)
Oct 22, 2021 458.92 464.70 461.79 1,785,144 +4.56(+1.00%)
Oct 21, 2021 450.08 457.63 449.42 457.23 1,485,281 +7.15(+1.59%)
Oct 20, 2021 448.89 452.70 448.23 450.08 1,412,031 +2.58(+0.58%)
Oct 19, 2021 443.60 447.58 441.02 447.51 1,424,403 +4.91(+1.11%)
Oct 18, 2021 430.77 442.98 429.70 442.59 2,235,108 +9.16(+2.11%)
Oct 15, 2021 434.87 434.92 430.36 433.43 1,560,171 +1.60(+0.37%)
Oct 14, 2021 428.37 432.77 427.79 431.83 1,545,434 +5.19(+1.22%)
Oct 13, 2021 429.74 431.63 425.46 426.64 1,692,926 -1.50(-0.35%)
Oct 12, 2021 431.29 433.87 427.07 428.14 1,440,604 -2.71(-0.63%)
Oct 11, 2021 431.18 434.68 430.70 430.86 1,055,828 -2.06(-0.48%)
Oct 08, 2021 436.35 436.65 431.14 432.92 1,613,440 -0.98(-0.23%)
Oct 07, 2021 437.34 440.33 433.12 433.89 2,051,954 +3.38(+0.79%)
Oct 06, 2021 425.33 430.93 423.84 430.51 1,390,495 +2.97(+0.69%)
Oct 05, 2021 421.16 430.29 421.16 427.54 1,887,435 +5.82(+1.38%)
Oct 04, 2021 429.55 430.52 417.89 421.72 2,362,665 -7.82(-1.82%)
Oct 01, 2021 430.88 432.18 422.29 429.54 1,942,061 -0.98(-0.23%)
Sep 30, 2021 434.61 436.28 430.47 430.52 1,917,115 -2.34(-0.54%)
Sep 29, 2021 431.02 436.89 430.09 432.86 2,005,860 +4.25(+0.99%)
Sep 28, 2021 437.98 438.33 426.99 428.60 2,746,490 -12.66(-2.87%)
Sep 27, 2021 446.04 450.77 438.08 441.26 2,636,191 -6.89(-1.54%)
Sep 24, 2021 436.87 449.08 435.93 448.15 3,500,466 +14.34(+3.31%)
Sep 23, 2021 433.35 436.46 432.20 433.81 2,147,190 +0.21(+0.05%)
Sep 22, 2021 435.64 436.27 430.99 433.60 1,440,903 +0.43(+0.10%)
Sep 21, 2021 432.23 437.69 431.30 433.16 1,598,088 +0.93(+0.22%)
Sep 20, 2021 437.49 441.63 427.90 432.23 2,714,965 -8.02(-1.82%)
Sep 17, 2021 442.27 443.43 437.87 440.25 3,560,635 -3.64(-0.82%)
Sep 16, 2021 441.48 444.33 437.44 443.89 1,646,570 +2.47(+0.56%)
Sep 15, 2021 439.04 442.88 437.02 441.42 1,847,417 +2.22(+0.51%)
Sep 14, 2021 441.63 442.83 438.25 439.20 1,444,164 -1.38(-0.31%)
Sep 13, 2021 447.49 448.61 439.00 440.58 1,752,569 -5.09(-1.14%)
Sep 10, 2021 447.59 448.77 443.79 445.67 1,385,750 -0.55(-0.12%)
Sep 09, 2021 447.75 450.08 445.74 446.21 1,459,439 +0.03(+0.01%)
Sep 08, 2021 439.87 446.31 438.88 446.18 1,431,440 +5.84(+1.33%)
Sep 07, 2021 443.12 443.79 438.45 440.34 1,527,442 -2.83(-0.64%)
Sep 03, 2021 439.76 444.17 439.76 443.17 1,360,836 +1.51(+0.34%)
Sep 02, 2021 440.17 442.10 439.18 441.65 1,518,671 +4.26(+0.97%)
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.