Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.