Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 265.06 268.84 261.90 262.94 6,096,375 -5.52(-2.06%)
Mar 30, 2020 265.12 268.99 263.60 268.47 4,766,537 +6.26(+2.39%)
Mar 27, 2020 264.79 270.65 261.29 262.21 4,608,912 -7.35(-2.73%)
Mar 26, 2020 260.07 270.88 259.01 269.56 5,925,288 +10.55(+4.07%)
Mar 25, 2020 262.10 268.10 257.49 259.01 6,112,507 -3.76(-1.43%)
Mar 24, 2020 271.67 274.21 260.82 262.77 7,717,581 -3.26(-1.23%)
Mar 23, 2020 269.29 272.66 256.76 266.03 6,119,776 -1.79(-0.67%)
Mar 20, 2020 283.96 284.04 264.69 267.82 7,136,370 -13.65(-4.85%)
Mar 19, 2020 286.26 289.43 279.08 281.47 5,886,246 -2.10(-0.74%)
Mar 18, 2020 274.81 293.26 272.97 283.57 7,264,924 +0.47(+0.17%)
Mar 17, 2020 266.51 283.29 264.02 283.10 7,771,961 +21.96(+8.41%)
Mar 16, 2020 259.90 276.22 257.76 261.15 5,923,421 -17.60(-6.32%)
Mar 13, 2020 266.36 279.65 256.62 278.75 6,614,786 +20.68(+8.01%)
Mar 12, 2020 258.62 272.63 254.84 258.07 7,922,546 -16.21(-5.91%)
Mar 11, 2020 277.45 283.84 271.30 274.29 3,930,221 -11.04(-3.87%)
Mar 10, 2020 284.01 285.63 271.51 285.33 4,600,460 +6.84(+2.46%)
Mar 09, 2020 272.83 286.18 270.20 278.48 5,636,315 -8.63(-3.01%)
Mar 06, 2020 287.85 292.79 279.19 287.12 6,707,391 -4.08(-1.40%)
Mar 05, 2020 291.20 299.26 288.83 291.19 6,902,192 -4.59(-1.55%)
Mar 04, 2020 284.30 296.00 281.29 295.78 4,565,218 +16.61(+5.95%)
Mar 03, 2020 285.09 289.73 277.61 279.18 5,562,036 -5.91(-2.07%)
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.