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 (%)
Dec 31, 2020 358.84 358.84 358.84 1,866,170 +2.22(+0.62%)
Dec 30, 2020 356.38 357.96 355.50 356.62 1,866,170 +1.65(+0.46%)
Dec 29, 2020 354.52 355.48 352.63 354.97 2,174,411 +1.58(+0.45%)
Dec 28, 2020 348.09 353.99 347.69 353.39 3,367,002 +6.17(+1.78%)
Dec 24, 2020 344.19 347.94 344.19 347.22 1,021,130 +2.56(+0.74%)
Dec 23, 2020 345.19 345.81 342.38 344.65 1,869,860 -0.13(-0.04%)
Dec 22, 2020 346.76 347.39 343.44 344.79 2,210,800 -2.80(-0.81%)
Dec 21, 2020 347.70 348.67 344.58 347.59 2,444,756 -1.93(-0.55%)
Dec 18, 2020 353.43 353.67 348.50 349.52 4,347,022 -3.13(-0.89%)
Dec 17, 2020 352.63 353.30 350.47 352.65 2,428,850 +0.81(+0.23%)
Dec 16, 2020 353.48 355.08 351.28 351.85 2,502,335 -2.32(-0.66%)
Dec 15, 2020 356.67 357.80 351.71 354.17 2,240,589 -2.38(-0.67%)
Dec 14, 2020 358.63 360.17 355.44 356.55 2,913,705 -0.69(-0.19%)
Dec 11, 2020 361.68 361.68 354.80 357.24 3,658,113 +2.20(+0.62%)
Dec 10, 2020 356.46 357.14 353.87 355.04 2,688,143 -1.43(-0.40%)
Dec 09, 2020 361.79 362.86 355.05 356.46 2,578,955 -3.15(-0.88%)
Dec 08, 2020 356.14 361.45 353.09 359.62 2,818,315 +4.07(+1.14%)
Dec 07, 2020 356.45 358.57 354.90 355.55 2,782,390 -0.10(-0.03%)
Dec 04, 2020 357.34 357.44 354.18 355.65 2,981,700 -0.59(-0.17%)
Dec 03, 2020 360.00 360.69 355.50 356.24 4,172,635 -9.00(-2.46%)
Dec 02, 2020 367.11 368.45 363.40 365.24 2,306,815 -3.87(-1.05%)
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.