Costco Wholesale (NQ: COST )

380.87 USD +8.67 (+2.33%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 324.82 326.31 322.55 325.53 2,150,800 +0.71(+0.22%)
Jul 30, 2020 322.68 326.45 322.00 324.82 1,389,640 -1.32(-0.40%)
Jul 29, 2020 327.02 328.04 325.39 326.14 1,340,394 -1.43(-0.44%)
Jul 28, 2020 327.97 330.00 325.82 327.57 1,373,808 -0.03(-0.01%)
Jul 27, 2020 325.68 329.00 325.18 327.60 2,082,479 +1.82(+0.56%)
Jul 24, 2020 326.22 328.75 324.67 325.78 1,423,600 -0.33(-0.10%)
Jul 23, 2020 328.10 330.38 325.33 326.11 1,561,377 -2.19(-0.67%)
Jul 22, 2020 329.65 329.66 325.01 328.30 1,312,647 +0.56(+0.17%)
Jul 21, 2020 327.00 331.49 326.50 327.74 1,874,466 +1.23(+0.38%)
Jul 20, 2020 324.89 327.43 322.66 326.51 1,863,467 +1.72(+0.53%)
Jul 17, 2020 327.30 327.80 324.58 324.79 1,768,400 -1.48(-0.45%)
Jul 16, 2020 326.62 327.90 324.06 326.27 1,402,003 -0.43(-0.13%)
Jul 15, 2020 328.10 329.32 325.62 326.70 1,770,383 -1.30(-0.40%)
Jul 14, 2020 321.32 328.66 320.45 328.00 1,844,117 +5.08(+1.57%)
Jul 13, 2020 326.30 329.11 321.50 322.92 2,583,385 -3.31(-1.01%)
Jul 10, 2020 326.00 327.40 323.11 326.23 2,484,000 +0.69(+0.21%)
Jul 09, 2020 320.00 328.98 319.68 325.54 5,312,772 +9.22(+2.91%)
Jul 08, 2020 317.14 318.05 314.01 316.32 2,361,785 +0.09(+0.03%)
Jul 07, 2020 310.02 318.05 309.72 316.23 3,346,110 +4.74(+1.52%)
Jul 06, 2020 307.53 311.55 307.24 311.49 2,332,117 +5.75(+1.88%)
Jul 02, 2020 306.00 308.92 304.60 305.74 2,540,400 +0.99(+0.32%)
Jul 01, 2020 302.50 305.58 300.75 304.75 1,906,274 +1.54(+0.51%)
Jun 30, 2020 301.01 304.62 300.14 303.21 2,391,795 +1.62(+0.54%)
Jun 29, 2020 297.44 301.63 296.83 301.59 1,841,452 +5.03(+1.70%)
Jun 26, 2020 300.41 302.12 295.95 296.56 2,865,900 -3.97(-1.32%)
Jun 25, 2020 297.06 301.15 295.40 300.53 2,273,399 +2.51(+0.84%)
Jun 24, 2020 300.77 301.28 296.60 298.02 2,397,845 -3.27(-1.09%)
Jun 23, 2020 301.73 304.90 300.73 301.29 2,409,602 +0.84(+0.28%)
Jun 22, 2020 299.70 301.48 298.25 300.45 2,093,198 +0.55(+0.18%)
Jun 19, 2020 300.18 301.90 298.64 299.90 3,432,600 +0.33(+0.11%)
Jun 18, 2020 300.00 300.81 297.79 299.57 1,881,062 -0.04(-0.01%)
Jun 17, 2020 301.02 302.00 298.90 299.61 2,182,573 -1.75(-0.58%)
Jun 16, 2020 301.35 302.74 299.22 301.36 2,640,403 +4.18(+1.41%)
Jun 15, 2020 297.05 298.07 293.84 297.18 3,267,987 -1.52(-0.51%)
Jun 12, 2020 302.67 305.15 296.25 298.70 4,020,000 -2.13(-0.71%)
Jun 11, 2020 307.80 309.20 300.64 300.83 3,442,073 -6.50(-2.11%)
Jun 10, 2020 306.48 308.63 305.65 307.33 2,713,117 +1.78(+0.58%)
Jun 09, 2020 307.50 308.60 305.17 305.55 3,155,492 -1.64(-0.53%)
Jun 08, 2020 310.66 311.29 306.46 307.19 3,763,487 -4.85(-1.55%)
Jun 05, 2020 313.13 313.63 307.29 312.04 4,375,600 +1.29(+0.42%)
Jun 04, 2020 310.85 315.35 309.09 310.75 4,553,143 +4.11(+1.34%)
Jun 03, 2020 307.50 308.20 305.92 306.64 2,165,222 -0.45(-0.15%)
Jun 02, 2020 307.95 309.02 304.72 307.09 2,528,056 -1.20(-0.39%)
Jun 01, 2020 307.90 309.74 306.46 308.29 2,294,588 -0.18(-0.06%)
May 29, 2020 304.20 308.88 302.35 308.47 4,986,700 -1.09(-0.35%)
May 28, 2020 307.25 311.00 306.90 309.56 4,314,568 +3.55(+1.16%)
May 27, 2020 304.56 306.31 299.47 306.01 2,976,357 +1.21(+0.40%)
May 26, 2020 306.01 306.90 303.53 304.80 3,223,518 +2.37(+0.78%)
May 22, 2020 302.01 303.94 300.83 302.43 2,366,300 +0.53(+0.18%)
May 21, 2020 304.79 305.04 301.25 301.90 2,491,208 -3.01(-0.99%)
May 20, 2020 306.77 307.92 303.20 304.91 2,824,461 +0.28(+0.09%)
May 19, 2020 304.62 309.02 303.15 304.63 3,522,615 +1.87(+0.62%)
May 18, 2020 301.72 303.19 299.92 302.76 3,989,365 +3.55(+1.19%)
May 15, 2020 299.07 299.83 295.86 299.21 4,577,200 -0.53(-0.18%)
May 14, 2020 301.01 302.88 294.54 299.74 3,718,342 -2.40(-0.79%)
May 13, 2020 304.84 306.40 300.12 302.14 2,953,882 -2.70(-0.89%)
May 12, 2020 310.84 311.55 304.79 304.84 2,263,498 -5.49(-1.77%)
May 11, 2020 305.64 311.83 305.00 310.33 1,865,789 +4.39(+1.43%)
May 08, 2020 305.90 307.18 303.70 305.94 2,339,300 +0.94(+0.31%)
May 07, 2020 309.34 309.87 304.53 305.00 2,604,957 -3.89(-1.26%)
May 06, 2020 309.92 311.04 306.54 308.89 2,404,423 +0.97(+0.32%)
May 05, 2020 305.06 309.80 303.44 307.92 2,460,989 +3.43(+1.13%)
May 04, 2020 303.00 305.53 300.07 304.49 2,477,466 +2.57(+0.85%)
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.