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 (%)
Mar 31, 2021 334.62 341.10 333.25 336.36 2,967,433 +2.61(+0.78%)
Mar 30, 2021 337.41 338.54 332.88 333.75 2,726,530 -6.11(-1.80%)
Mar 29, 2021 335.37 341.40 334.95 339.86 3,155,566 +3.94(+1.17%)
Mar 26, 2021 330.37 336.34 328.36 335.92 3,207,941 +5.42(+1.64%)
Mar 25, 2021 322.36 331.87 321.84 330.50 4,512,923 +7.92(+2.46%)
Mar 24, 2021 326.57 326.84 321.42 322.58 3,149,855 -2.19(-0.68%)
Mar 23, 2021 318.62 326.84 318.53 324.77 3,814,689 +5.58(+1.75%)
Mar 22, 2021 313.43 320.79 313.18 319.19 4,259,004 +5.32(+1.70%)
Mar 19, 2021 308.81 314.19 307.64 313.87 5,092,130 +5.66(+1.84%)
Mar 18, 2021 311.55 313.13 307.63 308.21 2,868,609 -5.93(-1.89%)
Mar 17, 2021 311.09 315.38 309.29 314.13 2,799,182 +1.85(+0.59%)
Mar 16, 2021 314.59 314.93 311.70 312.28 3,213,147 -3.11(-0.99%)
Mar 15, 2021 318.34 318.42 312.35 315.39 3,399,210 -0.60(-0.19%)
Mar 12, 2021 313.09 316.45 310.71 315.99 3,334,532 +2.38(+0.76%)
Mar 11, 2021 315.30 316.10 311.77 313.62 4,544,585 +4.60(+1.49%)
Mar 10, 2021 306.45 312.41 302.81 309.02 4,737,485 +4.82(+1.58%)
Mar 09, 2021 299.41 305.63 298.41 304.20 5,679,397 +7.02(+2.36%)
Mar 08, 2021 304.32 307.59 296.70 297.18 5,103,099 -5.63(-1.86%)
Mar 05, 2021 300.91 303.86 292.96 302.81 8,491,111 -1.64(-0.54%)
Mar 04, 2021 308.58 310.71 300.63 304.45 5,729,415 -4.66(-1.51%)
Mar 03, 2021 313.16 313.40 308.95 309.10 4,252,260 -4.33(-1.38%)
Mar 02, 2021 318.43 319.38 313.40 313.44 4,880,333 -3.16(-1.00%)
Mar 01, 2021 319.88 320.63 316.20 316.59 4,876,220 +0.74(+0.23%)
Feb 26, 2021 320.16 320.52 315.80 315.86 3,523,370 -2.77(-0.87%)
Feb 25, 2021 325.26 327.31 318.10 318.63 3,787,164 -6.49(-2.00%)
Feb 24, 2021 326.15 326.83 322.43 325.12 3,463,291 -1.38(-0.42%)
Feb 23, 2021 334.07 334.94 326.38 326.50 3,866,268 -7.69(-2.30%)
Feb 22, 2021 336.61 337.13 332.86 334.19 2,318,960 -4.35(-1.29%)
Feb 19, 2021 340.37 341.56 338.36 338.54 1,927,678 -2.05(-0.60%)
Feb 18, 2021 336.17 341.81 336.17 340.59 2,006,606 -1.07(-0.31%)
Feb 17, 2021 336.96 341.79 335.81 341.66 2,245,895 +3.85(+1.14%)
Feb 16, 2021 337.03 339.11 335.94 337.81 1,915,229 +1.19(+0.35%)
Feb 12, 2021 335.89 336.83 334.08 336.61 2,197,102 +0.52(+0.16%)
Feb 11, 2021 339.46 340.19 335.32 336.09 2,187,189 -3.74(-1.10%)
Feb 10, 2021 344.49 344.49 338.88 339.83 2,260,511 -3.28(-0.96%)
Feb 09, 2021 343.57 345.13 341.91 343.11 2,256,108 -0.26(-0.07%)
Feb 08, 2021 340.26 343.57 339.31 343.37 2,640,096 +4.45(+1.31%)
Feb 05, 2021 340.24 340.52 337.90 338.92 2,269,410 -0.65(-0.19%)
Feb 04, 2021 340.39 341.99 337.66 339.57 3,572,857 +1.28(+0.38%)
Feb 03, 2021 339.26 340.50 336.39 338.29 1,844,132 -0.35(-0.10%)
Feb 02, 2021 335.01 340.67 334.02 338.65 1,999,168 +4.82(+1.44%)
Feb 01, 2021 334.48 335.99 332.58 333.83 2,487,571 -1.82(-0.54%)
Jan 29, 2021 338.30 339.32 335.12 335.65 2,728,648 -4.41(-1.30%)
Jan 28, 2021 339.86 344.39 339.11 340.06 2,360,704 +0.64(+0.19%)
Jan 27, 2021 345.70 348.38 337.95 339.42 3,272,798 -8.18(-2.35%)
Jan 26, 2021 343.05 348.47 341.79 347.60 1,894,271 +2.95(+0.86%)
Jan 25, 2021 343.67 344.72 339.83 344.65 2,871,829 -0.40(-0.12%)
Jan 22, 2021 345.90 347.26 342.71 345.05 2,058,220 -0.48(-0.14%)
Jan 21, 2021 344.09 346.65 342.80 345.52 2,227,569 +1.43(+0.42%)
Jan 20, 2021 337.51 344.66 336.58 344.09 2,901,313 +6.50(+1.93%)
Jan 19, 2021 345.10 345.67 335.65 337.59 4,754,343 -7.32(-2.12%)
Jan 15, 2021 343.87 347.53 343.62 344.91 2,457,327 -0.18(-0.05%)
Jan 14, 2021 348.57 349.05 344.34 345.09 2,478,557 -4.38(-1.25%)
Jan 13, 2021 347.02 351.18 345.71 349.47 2,065,682 +2.62(+0.76%)
Jan 12, 2021 346.67 347.68 343.09 346.86 2,506,267 +0.18(+0.05%)
Jan 11, 2021 351.03 353.33 346.53 346.67 2,690,681 -5.65(-1.60%)
Jan 08, 2021 350.58 352.63 346.94 352.32 2,729,593 +1.92(+0.55%)
Jan 07, 2021 353.34 353.95 349.32 350.40 2,988,182 -2.00(-0.57%)
Jan 06, 2021 356.02 357.90 352.05 352.40 2,792,053 -5.45(-1.52%)
Jan 05, 2021 360.82 362.09 357.38 357.85 2,882,163 -4.20(-1.16%)
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.