Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 367.36 368.47 360.55 361.74 4,896,385 -8.83(-2.38%)
May 27, 2021 368.30 370.82 366.74 370.57 4,656,643 +1.80(+0.49%)
May 26, 2021 369.00 370.81 368.19 368.77 1,722,426 +0.23(+0.06%)
May 25, 2021 366.86 368.88 365.34 368.54 1,442,324 +1.84(+0.50%)
May 24, 2021 367.55 368.90 365.20 366.69 1,732,143 +2.61(+0.72%)
May 21, 2021 368.22 368.51 363.81 364.08 1,784,543 -2.73(-0.75%)
May 20, 2021 362.61 367.71 361.75 366.82 1,491,968 +3.75(+1.03%)
May 19, 2021 360.67 365.05 359.69 363.07 1,804,020 -3.01(-0.82%)
May 18, 2021 369.56 372.43 365.80 366.08 1,775,328 -1.10(-0.30%)
May 17, 2021 368.21 370.14 366.17 367.18 1,914,078 -0.44(-0.12%)
May 14, 2021 365.44 368.96 363.49 367.62 1,961,870 +4.68(+1.29%)
May 13, 2021 356.79 364.77 355.33 362.94 2,116,060 +7.01(+1.97%)
May 12, 2021 359.57 360.47 354.90 355.94 2,450,722 -5.72(-1.58%)
May 11, 2021 362.73 364.27 359.57 361.65 1,944,461 -3.16(-0.87%)
May 10, 2021 368.64 370.94 364.62 364.81 2,089,900 -2.72(-0.74%)
May 07, 2021 366.10 369.56 365.50 367.53 1,900,411 +1.49(+0.41%)
May 06, 2021 356.88 366.21 356.88 366.03 2,761,253 +9.81(+2.75%)
May 05, 2021 359.90 360.99 355.79 356.22 1,992,150 -2.67(-0.74%)
May 04, 2021 362.47 362.66 357.42 358.89 2,230,473 -3.85(-1.06%)
May 03, 2021 357.50 363.03 356.60 362.74 2,808,403 +6.91(+1.94%)
Apr 30, 2021 356.61 357.81 355.10 355.83 2,215,725 -1.39(-0.39%)
Apr 29, 2021 352.44 358.33 352.43 357.22 1,932,311 +4.53(+1.29%)
Apr 28, 2021 352.65 353.55 351.34 352.68 1,367,850 -0.59(-0.17%)
Apr 27, 2021 351.33 353.99 348.58 353.27 1,965,406 +1.61(+0.46%)
Apr 26, 2021 356.80 356.80 351.37 351.66 2,157,840 -4.54(-1.28%)
Apr 23, 2021 354.28 357.70 353.47 356.20 1,472,245 +1.93(+0.54%)
Apr 22, 2021 357.22 358.27 353.10 354.28 2,239,989 -2.70(-0.76%)
Apr 21, 2021 354.61 357.44 354.48 356.98 1,605,325 +2.25(+0.63%)
Apr 20, 2021 352.12 358.19 351.86 354.73 2,441,542 +2.08(+0.59%)
Apr 19, 2021 354.03 354.54 351.36 352.65 1,634,598 -1.12(-0.32%)
Apr 16, 2021 352.79 355.75 351.72 353.76 2,356,912 +1.83(+0.52%)
Apr 15, 2021 348.19 352.65 347.61 351.93 1,938,887 +5.37(+1.55%)
Apr 14, 2021 348.16 348.16 345.97 346.56 1,581,577 -1.95(-0.56%)
Apr 13, 2021 348.63 350.50 347.61 348.50 1,882,268 +0.38(+0.11%)
Apr 12, 2021 346.24 348.54 344.81 348.12 1,924,300 +1.53(+0.44%)
Apr 09, 2021 344.40 347.07 343.15 346.60 1,687,910 +1.90(+0.55%)
Apr 08, 2021 346.20 349.28 343.15 344.70 2,974,783 +2.30(+0.67%)
Apr 07, 2021 344.36 344.93 341.25 342.40 1,893,182 -1.25(-0.36%)
Apr 06, 2021 343.34 346.20 342.58 343.65 2,244,513 -0.67(-0.19%)
Apr 05, 2021 341.15 346.08 340.52 344.31 2,835,045 +5.61(+1.66%)
Apr 01, 2021 336.41 340.98 335.55 338.70 3,079,464 +2.35(+0.70%)
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%)
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.