Costco Wholesale (NQ: COST )

730.25 -1.83 (-0.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 277.67 277.73 276.60 276.74 1,063,448 -0.88(-0.32%)
Nov 27, 2019 278.59 279.49 277.44 277.61 2,066,011 -0.44(-0.16%)
Nov 26, 2019 276.23 278.16 275.82 278.06 3,639,157 +2.02(+0.73%)
Nov 25, 2019 277.18 277.49 274.65 276.03 1,747,469 -0.24(-0.09%)
Nov 22, 2019 278.70 278.70 274.35 276.27 1,384,021 -0.89(-0.32%)
Nov 21, 2019 277.55 278.64 276.47 277.16 1,411,117 -0.28(-0.10%)
Nov 20, 2019 279.16 279.84 275.07 277.44 2,144,507 -1.54(-0.55%)
Nov 19, 2019 281.06 281.19 278.25 278.98 1,908,228 -2.12(-0.76%)
Nov 18, 2019 279.78 282.80 279.45 281.10 1,344,830 +0.81(+0.29%)
Nov 15, 2019 281.81 281.93 278.39 280.29 1,849,442 -0.86(-0.31%)
Nov 14, 2019 280.96 282.35 279.01 281.15 1,447,874 +1.56(+0.56%)
Nov 13, 2019 277.08 280.60 276.47 279.59 1,684,449 +2.21(+0.80%)
Nov 12, 2019 277.68 279.43 275.67 277.37 1,669,259 -0.31(-0.11%)
Nov 11, 2019 278.34 279.06 276.63 277.69 1,257,692 -1.64(-0.59%)
Nov 08, 2019 279.44 280.87 278.09 279.33 1,627,457 -2.39(-0.85%)
Nov 07, 2019 280.54 283.46 279.20 281.72 2,598,864 +3.36(+1.21%)
Nov 06, 2019 276.88 278.43 274.99 278.36 1,810,329 +2.21(+0.80%)
Nov 05, 2019 274.22 276.62 273.03 276.15 2,387,406 +2.18(+0.80%)
Nov 04, 2019 274.29 275.27 272.45 273.98 1,777,779 +0.67(+0.25%)
Nov 01, 2019 275.06 275.45 272.76 273.30 1,478,167 -0.94(-0.34%)
Oct 31, 2019 275.40 276.56 271.88 274.24 2,467,127 -1.92(-0.70%)
Oct 30, 2019 273.47 276.54 272.60 276.16 1,372,618 +3.67(+1.35%)
Oct 29, 2019 274.66 275.33 272.45 272.50 1,406,255 -2.84(-1.03%)
Oct 28, 2019 272.35 275.47 271.90 275.33 1,815,999 +2.25(+0.82%)
Oct 25, 2019 272.18 273.78 271.81 273.09 1,830,769 -0.51(-0.19%)
Oct 24, 2019 271.75 274.73 271.30 273.59 2,298,439 -0.25(-0.09%)
Oct 23, 2019 275.92 276.36 273.71 273.84 1,965,721 -2.44(-0.88%)
Oct 22, 2019 277.79 280.81 276.26 276.28 2,139,651 -1.02(-0.37%)
Oct 21, 2019 279.07 279.54 276.47 277.31 1,514,724 -1.64(-0.59%)
Oct 18, 2019 278.15 279.99 277.21 278.94 2,012,847 +0.42(+0.15%)
Oct 17, 2019 275.25 278.71 275.25 278.52 1,967,092 +3.34(+1.21%)
Oct 16, 2019 273.36 275.36 271.78 275.19 1,984,366 +0.36(+0.13%)
Oct 15, 2019 274.76 275.98 273.76 274.83 1,738,855 +0.80(+0.29%)
Oct 14, 2019 274.47 276.62 274.01 274.03 1,425,532 -0.07(-0.03%)
Oct 11, 2019 274.53 277.01 273.88 274.10 2,053,779 +0.42(+0.15%)
Oct 10, 2019 275.05 275.83 272.87 273.68 1,868,986 +0.22(+0.08%)
Oct 09, 2019 269.96 274.99 269.96 273.45 2,483,014 +4.62(+1.72%)
Oct 08, 2019 269.82 272.24 267.51 268.84 2,412,893 -1.40(-0.52%)
Oct 07, 2019 268.06 272.34 267.56 270.24 2,226,745 +1.60(+0.60%)
Oct 04, 2019 265.12 268.90 260.95 268.64 4,925,553 +2.46(+0.92%)
Oct 03, 2019 262.85 267.89 259.36 266.18 4,279,990 +3.58(+1.36%)
Oct 02, 2019 260.86 263.22 259.93 262.60 2,719,409 +1.09(+0.42%)
Oct 01, 2019 265.30 265.88 260.82 261.51 2,882,054 -3.85(-1.45%)
Sep 30, 2019 263.94 265.83 263.94 265.36 2,365,593 +1.99(+0.76%)
Sep 27, 2019 266.67 266.67 261.94 263.37 1,670,840 -2.13(-0.80%)
Sep 26, 2019 266.57 266.93 263.97 265.50 2,053,416 -0.49(-0.18%)
Sep 25, 2019 265.50 266.81 264.22 265.99 2,006,159 +0.81(+0.31%)
Sep 24, 2019 266.45 269.51 263.78 265.18 2,708,819 +0.31(+0.12%)
Sep 23, 2019 263.75 265.38 263.19 264.86 2,234,089 +1.12(+0.42%)
Sep 20, 2019 265.95 266.56 263.55 263.75 3,771,089 -1.35(-0.51%)
Sep 19, 2019 266.63 266.88 262.23 265.10 3,316,278 -4.24(-1.57%)
Sep 18, 2019 267.74 270.39 265.99 269.34 1,830,969 +0.94(+0.35%)
Sep 17, 2019 266.69 268.75 265.89 268.40 1,928,254 +2.51(+0.94%)
Sep 16, 2019 267.62 268.37 265.57 265.89 1,637,822 -2.96(-1.10%)
Sep 13, 2019 267.28 270.85 266.96 268.85 2,504,034 +1.85(+0.69%)
Sep 12, 2019 267.41 269.63 265.88 267.00 3,194,899 -0.74(-0.28%)
Sep 11, 2019 271.06 272.39 265.08 267.74 5,159,494 -5.81(-2.12%)
Sep 10, 2019 273.90 274.70 271.32 273.55 2,958,350 -1.84(-0.67%)
Sep 09, 2019 280.45 283.07 274.66 275.39 3,688,254 -4.38(-1.57%)
Sep 06, 2019 275.57 280.58 274.74 279.77 3,276,862 +6.25(+2.29%)
Sep 05, 2019 274.86 276.04 273.24 273.52 2,025,660 +0.78(+0.29%)
Sep 04, 2019 270.78 272.90 270.57 272.74 1,493,620 +3.75(+1.39%)
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.