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 (%)
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%)
Sep 01, 2021 436.39 437.54 432.92 437.39 1,382,902 +0.99(+0.23%)
Aug 31, 2021 437.02 437.73 433.48 436.40 1,772,987 -0.42(-0.10%)
Aug 30, 2021 432.14 437.46 431.56 436.82 1,279,415 +5.36(+1.24%)
Aug 27, 2021 430.48 432.69 428.08 431.47 1,367,737 +0.99(+0.23%)
Aug 26, 2021 432.32 433.52 427.98 430.48 1,480,590 -1.84(-0.43%)
Aug 25, 2021 431.94 433.84 428.57 432.32 1,586,668 -0.54(-0.12%)
Aug 24, 2021 436.17 436.31 431.43 432.86 1,608,036 -3.01(-0.69%)
Aug 23, 2021 438.11 439.82 435.54 435.87 1,915,846 -3.89(-0.88%)
Aug 20, 2021 436.40 441.32 434.65 439.75 1,994,792 +4.53(+1.04%)
Aug 19, 2021 424.39 436.41 422.82 435.22 2,039,003 +7.71(+1.80%)
Aug 18, 2021 432.06 436.16 427.21 427.51 2,118,197 -5.87(-1.36%)
Aug 17, 2021 433.88 434.76 430.86 433.38 2,018,821 -0.57(-0.13%)
Aug 16, 2021 429.14 434.20 428.32 433.96 1,582,044 +4.91(+1.14%)
Aug 13, 2021 427.10 429.57 425.91 429.05 1,366,527 +2.36(+0.55%)
Aug 12, 2021 424.44 427.91 423.72 426.70 1,299,444 +1.02(+0.24%)
Aug 11, 2021 426.83 429.23 423.29 425.68 2,366,743 +1.22(+0.29%)
Aug 10, 2021 422.19 425.20 422.19 424.46 1,975,963 +2.45(+0.58%)
Aug 09, 2021 422.18 424.22 420.90 422.01 1,537,044 +0.80(+0.19%)
Aug 06, 2021 424.18 424.88 420.51 421.21 1,868,129 -3.41(-0.80%)
Aug 05, 2021 419.40 424.91 418.43 424.62 1,817,783 +7.81(+1.87%)
Aug 04, 2021 417.73 419.63 414.75 416.81 1,336,080 -0.03(-0.01%)
Aug 03, 2021 411.90 418.50 411.14 416.84 1,511,279 +5.89(+1.43%)
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.