Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 282.02 286.36 280.31 285.98 5,378,815 -1.01(-0.35%)
May 28, 2020 284.85 288.33 284.53 286.99 4,653,832 +3.29(+1.16%)
May 27, 2020 282.36 283.98 277.64 283.70 3,210,394 +1.12(+0.40%)
May 26, 2020 283.70 284.53 281.40 282.58 3,476,990 +2.20(+0.78%)
May 22, 2020 279.99 281.78 278.90 280.38 2,552,367 +0.49(+0.18%)
May 21, 2020 282.57 282.80 279.29 279.89 2,687,097 -2.79(-0.99%)
May 20, 2020 284.41 285.47 281.10 282.68 3,046,554 +0.26(+0.09%)
May 19, 2020 282.41 286.49 281.05 282.42 3,799,606 +1.73(+0.62%)
May 18, 2020 279.73 281.09 278.06 280.69 4,303,058 +3.29(+1.19%)
May 15, 2020 277.27 277.98 274.29 277.40 4,937,115 -0.49(-0.18%)
May 14, 2020 279.07 280.80 273.07 277.89 4,010,723 -2.22(-0.79%)
May 13, 2020 282.62 284.06 278.24 280.11 3,186,152 -2.50(-0.89%)
May 12, 2020 288.18 288.84 282.57 282.62 2,441,482 -5.09(-1.77%)
May 11, 2020 283.36 289.10 282.77 287.71 2,012,500 +4.07(+1.43%)
May 08, 2020 283.60 284.79 281.56 283.64 2,523,244 +0.87(+0.31%)
May 07, 2020 286.79 287.28 282.33 282.77 2,809,790 -3.61(-1.26%)
May 06, 2020 287.33 288.37 284.19 286.37 2,593,488 +0.90(+0.31%)
May 05, 2020 282.82 287.22 281.32 285.47 2,654,502 +3.18(+1.13%)
May 04, 2020 280.91 283.26 278.19 282.29 2,672,274 +2.38(+0.85%)
May 01, 2020 279.78 282.60 278.30 279.91 2,724,085 -1.00(-0.36%)
Apr 30, 2020 283.83 285.44 280.51 280.91 4,092,164 -3.14(-1.11%)
Apr 29, 2020 282.07 285.52 278.53 284.05 3,963,997 +1.98(+0.70%)
Apr 28, 2020 287.51 287.92 281.45 282.07 2,622,258 -3.54(-1.24%)
Apr 27, 2020 289.57 289.79 284.52 285.62 2,472,033 -1.64(-0.57%)
Apr 24, 2020 284.28 287.51 282.59 287.25 2,184,355 +4.76(+1.69%)
Apr 23, 2020 284.00 286.41 281.93 282.49 2,837,236 -3.72(-1.30%)
Apr 22, 2020 281.20 287.79 279.38 286.21 3,211,935 +7.48(+2.68%)
Apr 21, 2020 287.80 288.49 276.89 278.73 4,143,473 -9.94(-3.44%)
Apr 20, 2020 294.10 294.50 288.16 288.67 3,411,711 -5.40(-1.84%)
Apr 17, 2020 297.21 297.97 290.46 294.07 3,987,084 -3.37(-1.13%)
Apr 16, 2020 291.12 298.43 288.63 297.44 4,256,239 +10.44(+3.64%)
Apr 15, 2020 288.26 290.21 283.80 287.00 3,174,068 -3.58(-1.23%)
Apr 14, 2020 280.04 291.14 278.65 290.57 4,635,834 +13.43(+4.85%)
Apr 13, 2020 276.18 281.15 275.33 277.14 3,369,694 -0.36(-0.13%)
Apr 09, 2020 276.99 281.52 275.25 277.50 7,019,128 -5.51(-1.95%)
Apr 08, 2020 282.22 284.36 279.61 283.02 4,266,688 +2.16(+0.77%)
Apr 07, 2020 283.51 286.75 280.47 280.85 4,361,342 -1.38(-0.49%)
Apr 06, 2020 271.02 282.57 267.85 282.23 5,698,471 +15.24(+5.71%)
Apr 03, 2020 267.47 270.41 264.36 267.00 2,864,906 -2.62(-0.97%)
Apr 02, 2020 263.05 270.82 261.61 269.62 3,782,201 +4.35(+1.64%)
Apr 01, 2020 261.18 267.14 259.83 265.27 4,049,022 +1.53(+0.58%)
Mar 31, 2020 265.86 269.65 262.70 263.74 6,077,953 -5.54(-2.06%)
Mar 30, 2020 265.92 269.80 264.40 269.28 4,752,133 +6.28(+2.39%)
Mar 27, 2020 265.59 271.47 262.08 263.00 4,594,985 -7.37(-2.73%)
Mar 26, 2020 260.86 271.70 259.79 270.37 5,907,383 +10.58(+4.07%)
Mar 25, 2020 262.89 268.91 258.27 259.79 6,094,036 -3.77(-1.43%)
Mar 24, 2020 272.49 275.05 261.61 263.57 7,694,259 -3.27(-1.23%)
Mar 23, 2020 270.11 273.49 257.54 266.84 6,101,283 -1.80(-0.67%)
Mar 20, 2020 284.82 284.90 265.49 268.63 7,114,805 -13.69(-4.85%)
Mar 19, 2020 287.12 290.31 279.93 282.32 5,868,459 -2.11(-0.74%)
Mar 18, 2020 275.65 294.15 273.80 284.43 7,242,971 +0.47(+0.17%)
Mar 17, 2020 267.32 284.15 264.82 283.96 7,748,475 +22.02(+8.41%)
Mar 16, 2020 260.69 277.06 258.54 261.94 5,905,521 -17.66(-6.32%)
Mar 13, 2020 267.16 280.50 257.40 279.60 6,594,797 +20.74(+8.01%)
Mar 12, 2020 259.40 273.45 255.61 258.86 7,898,605 -16.26(-5.91%)
Mar 11, 2020 278.29 284.70 272.12 275.12 3,918,345 -11.07(-3.87%)
Mar 10, 2020 284.87 286.50 272.33 286.19 4,586,559 +6.86(+2.46%)
Mar 09, 2020 273.66 287.05 271.02 279.33 5,619,283 -8.66(-3.01%)
Mar 06, 2020 288.73 293.67 280.04 287.99 6,687,123 -4.09(-1.40%)
Mar 05, 2020 292.08 300.17 289.71 292.07 6,881,334 -4.61(-1.55%)
Mar 04, 2020 285.16 296.89 282.14 296.68 4,551,423 +16.66(+5.95%)
Mar 03, 2020 285.95 290.60 278.45 280.02 5,545,229 -5.93(-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.