Costco Wholesale (NQ: COST )

384.42 USD +4.89 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 308.55 309.18 304.56 305.52 1,836,900 -3.95(-1.28%)
Jan 30, 2020 308.84 309.64 306.67 309.47 1,232,560 -0.11(-0.04%)
Jan 29, 2020 310.86 311.97 309.39 309.58 1,713,706 -1.27(-0.41%)
Jan 28, 2020 310.51 311.71 309.10 310.85 1,571,323 +1.40(+0.45%)
Jan 27, 2020 306.15 311.77 305.65 309.45 2,265,141 -1.06(-0.34%)
Jan 24, 2020 314.02 314.28 309.10 310.51 1,986,200 -2.37(-0.76%)
Jan 23, 2020 312.02 313.40 310.73 312.88 1,535,871 +0.99(+0.32%)
Jan 22, 2020 313.40 313.56 310.21 311.89 2,218,917 -1.37(-0.44%)
Jan 21, 2020 306.20 313.34 305.76 313.26 3,582,867 +8.58(+2.82%)
Jan 17, 2020 303.40 305.30 303.03 304.68 2,506,500 +1.65(+0.54%)
Jan 16, 2020 301.39 304.06 300.98 303.03 1,758,622 +2.21(+0.73%)
Jan 15, 2020 298.35 301.04 298.04 300.82 1,604,010 +1.07(+0.36%)
Jan 14, 2020 299.25 301.00 298.58 299.75 1,459,896 -0.12(-0.04%)
Jan 13, 2020 296.92 300.65 296.80 299.87 1,778,601 +2.63(+0.88%)
Jan 10, 2020 300.00 300.27 296.66 297.24 2,025,200 -2.18(-0.73%)
Jan 09, 2020 298.55 301.96 297.71 299.42 3,261,169 +4.73(+1.61%)
Jan 08, 2020 290.99 295.48 290.50 294.69 2,492,886 +3.34(+1.15%)
Jan 07, 2020 291.32 291.69 289.28 291.35 1,963,378 -0.46(-0.16%)
Jan 06, 2020 290.55 292.07 288.62 291.81 2,655,096 +0.08(+0.03%)
Jan 03, 2020 290.05 292.90 289.33 291.73 1,926,600 +0.24(+0.08%)
Jan 02, 2020 294.06 294.58 291.00 291.49 2,103,587 -2.43(-0.83%)
Dec 31, 2019 295.00 295.45 292.18 293.92 1,551,100 -1.22(-0.41%)
Dec 30, 2019 294.20 295.61 293.66 295.14 1,238,908 +1.03(+0.35%)
Dec 27, 2019 296.22 296.30 293.18 294.11 1,439,400 -1.62(-0.55%)
Dec 26, 2019 294.49 295.73 293.90 295.73 1,101,846 +1.50(+0.51%)
Dec 24, 2019 293.91 294.45 293.36 294.23 543,500 +0.92(+0.31%)
Dec 23, 2019 294.91 295.31 293.03 293.31 1,309,815 -1.52(-0.52%)
Dec 20, 2019 293.85 295.02 292.78 294.83 4,866,600 +1.12(+0.38%)
Dec 19, 2019 292.06 293.81 291.50 293.71 2,333,594 +1.84(+0.63%)
Dec 18, 2019 295.99 296.36 291.82 291.87 3,309,831 -3.68(-1.25%)
Dec 17, 2019 293.50 296.30 292.75 295.55 2,474,061 +2.05(+0.70%)
Dec 16, 2019 293.03 294.46 292.85 293.50 2,409,994 +1.63(+0.56%)
Dec 13, 2019 294.64 295.00 289.10 291.87 5,204,300 -5.47(-1.84%)
Dec 12, 2019 295.27 297.76 294.12 297.34 2,742,760 +2.04(+0.69%)
Dec 11, 2019 296.00 296.35 293.05 295.30 1,749,860 -0.48(-0.16%)
Dec 10, 2019 296.03 296.69 294.55 295.78 1,565,938 +0.62(+0.21%)
Dec 09, 2019 295.00 297.19 294.55 295.16 1,959,946 +0.21(+0.07%)
Dec 06, 2019 294.98 295.99 294.26 294.95 1,462,500 +1.85(+0.63%)
Dec 05, 2019 297.13 297.13 292.50 293.10 1,941,087 -3.42(-1.15%)
Dec 04, 2019 296.04 297.16 295.15 296.52 1,742,028 +0.85(+0.29%)
Dec 03, 2019 295.13 296.19 292.70 295.67 1,961,480 -1.72(-0.58%)
Dec 02, 2019 299.75 300.20 294.27 297.39 2,705,551 -2.42(-0.81%)
Nov 29, 2019 300.82 300.89 299.66 299.81 981,600 -0.95(-0.32%)
Nov 27, 2019 301.82 302.79 300.57 300.76 1,907,000 -0.48(-0.16%)
Nov 26, 2019 299.26 301.35 298.82 301.24 3,359,069 +2.19(+0.73%)
Nov 25, 2019 300.29 300.63 297.55 299.05 1,612,975 -0.26(-0.09%)
Nov 22, 2019 301.94 301.94 297.23 299.31 1,277,500 -0.96(-0.32%)
Nov 21, 2019 300.69 301.87 299.52 300.27 1,302,510 -0.30(-0.10%)
Nov 20, 2019 302.44 303.17 298.01 300.57 1,979,455 -1.67(-0.55%)
Nov 19, 2019 304.50 304.64 301.45 302.24 1,761,361 -2.30(-0.76%)
Nov 18, 2019 303.11 306.38 302.75 304.54 1,241,325 +0.88(+0.29%)
Nov 15, 2019 305.31 305.44 301.60 303.66 1,707,100 -0.93(-0.31%)
Nov 14, 2019 304.39 305.89 302.27 304.59 1,336,438 +1.69(+0.56%)
Nov 13, 2019 300.18 304.00 299.52 302.90 1,554,805 +2.40(+0.80%)
Nov 12, 2019 300.83 302.73 298.66 300.50 1,540,784 -0.34(-0.11%)
Nov 11, 2019 301.55 302.33 299.70 300.84 1,160,894 -1.78(-0.59%)
Nov 08, 2019 302.74 304.29 301.28 302.62 1,502,200 -2.59(-0.85%)
Nov 07, 2019 303.93 307.10 302.48 305.21 2,398,842 +3.64(+1.21%)
Nov 06, 2019 299.97 301.65 297.92 301.57 1,670,997 +2.39(+0.80%)
Nov 05, 2019 297.09 299.69 295.80 299.18 2,203,659 +2.36(+0.80%)
Nov 04, 2019 297.16 298.22 295.17 296.82 1,640,952 +0.73(+0.25%)
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.