Costco Wholesale (NQ: COST )

463.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 460.79 463.77 456.57 463.31 1,577,569 +2.58(+0.56%)
Sep 15, 2021 458.24 462.25 456.14 460.73 1,769,999 +2.32(+0.51%)
Sep 14, 2021 460.95 462.20 457.42 458.41 1,383,645 -1.44(-0.31%)
Sep 13, 2021 467.06 468.23 458.20 459.85 1,679,126 -5.31(-1.14%)
Sep 10, 2021 467.17 468.40 463.20 465.16 1,327,679 -0.57(-0.12%)
Sep 09, 2021 467.34 469.77 465.24 465.73 1,398,280 +0.03(+0.01%)
Sep 08, 2021 459.11 465.83 458.08 465.70 1,371,454 +6.10(+1.33%)
Sep 07, 2021 462.50 463.20 457.62 459.60 1,463,433 -2.95(-0.64%)
Sep 03, 2021 459.00 463.60 459.00 462.55 1,303,809 +1.58(+0.34%)
Sep 02, 2021 459.42 461.44 458.39 460.97 1,455,029 +4.45(+0.97%)
Sep 01, 2021 455.48 456.68 451.85 456.52 1,324,950 +1.03(+0.23%)
Aug 31, 2021 456.14 456.88 452.44 455.49 1,698,688 -0.44(-0.10%)
Aug 30, 2021 451.04 456.59 450.44 455.93 1,225,800 +5.59(+1.24%)
Aug 27, 2021 449.31 451.62 446.80 450.34 1,310,420 +1.03(+0.23%)
Aug 26, 2021 451.23 452.48 446.70 449.31 1,418,544 -1.92(-0.43%)
Aug 25, 2021 450.83 452.82 447.32 451.23 1,520,177 -0.56(-0.12%)
Aug 24, 2021 455.25 455.39 450.30 451.79 1,540,649 -3.14(-0.69%)
Aug 23, 2021 457.27 459.06 454.59 454.93 1,835,560 -4.06(-0.88%)
Aug 20, 2021 455.49 460.62 453.66 458.99 1,911,198 +4.73(+1.04%)
Aug 19, 2021 442.95 455.50 441.31 454.26 1,953,556 +8.05(+1.80%)
Aug 18, 2021 450.96 455.23 445.90 446.21 2,029,431 -6.13(-1.36%)
Aug 17, 2021 452.86 453.78 449.70 452.34 1,934,220 -0.60(-0.13%)
Aug 16, 2021 447.91 453.19 447.05 452.94 1,515,747 +5.12(+1.14%)
Aug 13, 2021 445.78 448.36 444.54 447.82 1,309,261 +2.46(+0.55%)
Aug 12, 2021 443.00 446.63 442.25 445.36 1,244,989 +1.06(+0.24%)
Aug 11, 2021 445.50 448.00 441.80 444.30 2,267,562 +1.27(+0.29%)
Aug 10, 2021 440.66 443.80 440.66 443.03 1,893,158 +2.56(+0.58%)
Aug 09, 2021 440.65 442.78 439.31 440.47 1,472,632 +0.84(+0.19%)
Aug 06, 2021 442.73 443.46 438.90 439.63 1,789,843 -3.56(-0.80%)
Aug 05, 2021 437.75 443.50 436.73 443.19 1,741,607 +8.15(+1.87%)
Aug 04, 2021 436.00 437.99 432.89 435.04 1,280,090 -0.03(-0.01%)
Aug 03, 2021 429.92 436.80 429.12 435.07 1,447,947 +6.15(+1.43%)
Aug 02, 2021 430.62 430.71 425.48 428.92 1,367,078 -0.80(-0.19%)
Jul 30, 2021 425.98 431.50 425.94 429.72 2,284,040 +4.33(+1.02%)
Jul 29, 2021 421.68 425.85 420.36 425.39 1,434,148 +3.17(+0.75%)
Jul 28, 2021 423.27 424.86 420.54 422.22 1,362,707 -2.12(-0.50%)
Jul 27, 2021 424.00 424.56 421.60 424.34 1,666,050 +1.10(+0.26%)
Jul 26, 2021 423.40 424.50 420.35 423.24 1,219,991 -0.19(-0.04%)
Jul 23, 2021 418.29 423.99 417.05 423.43 1,344,488 +5.89(+1.41%)
Jul 22, 2021 416.00 418.60 413.55 417.54 1,338,765 +2.53(+0.61%)
Jul 21, 2021 417.11 417.11 412.22 415.01 1,499,164 -1.23(-0.30%)
Jul 20, 2021 414.00 418.07 412.85 416.24 2,045,083 +2.09(+0.50%)
Jul 19, 2021 410.50 415.32 410.05 414.15 2,293,055 +3.78(+0.92%)
Jul 16, 2021 412.12 413.42 409.77 410.37 1,414,087 -1.45(-0.35%)
Jul 15, 2021 410.46 412.20 407.88 411.82 1,892,732 +1.87(+0.46%)
Jul 14, 2021 408.58 410.47 407.26 409.95 1,265,377 +2.69(+0.66%)
Jul 13, 2021 404.70 409.29 404.70 407.26 1,540,382 -0.62(-0.15%)
Jul 12, 2021 414.04 414.35 404.53 407.88 2,490,793 -4.49(-1.09%)
Jul 09, 2021 408.55 414.00 407.59 412.37 2,304,223 +5.22(+1.28%)
Jul 08, 2021 403.50 408.23 403.16 407.15 2,234,248 +2.47(+0.61%)
Jul 07, 2021 399.20 406.11 399.20 404.68 2,308,222 +5.82(+1.46%)
Jul 06, 2021 399.84 401.40 397.11 398.86 2,113,152 -0.08(-0.02%)
Jul 02, 2021 396.21 400.77 396.11 398.94 1,677,408 +4.41(+1.12%)
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.