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 (%)
Sep 30, 2021 435.93 437.60 431.77 431.82 1,911,322 -2.34(-0.54%)
Sep 29, 2021 432.32 438.21 431.39 434.17 1,999,799 +4.27(+0.99%)
Sep 28, 2021 439.31 439.66 428.29 429.90 2,738,191 -12.69(-2.87%)
Sep 27, 2021 447.39 452.14 439.41 442.60 2,628,225 -6.91(-1.54%)
Sep 24, 2021 438.20 450.44 437.25 449.51 3,489,888 +14.39(+3.31%)
Sep 23, 2021 434.66 437.78 433.51 435.12 2,140,701 +0.21(+0.05%)
Sep 22, 2021 436.97 437.59 432.30 434.91 1,436,549 +0.43(+0.10%)
Sep 21, 2021 433.54 439.02 432.60 434.48 1,593,259 +0.93(+0.22%)
Sep 20, 2021 438.82 442.97 429.20 433.54 2,706,761 -8.04(-1.82%)
Sep 17, 2021 443.62 444.77 439.19 441.59 3,549,876 -3.65(-0.82%)
Sep 16, 2021 442.82 445.68 438.76 445.24 1,641,595 +2.48(+0.56%)
Sep 15, 2021 440.37 444.22 438.35 442.76 1,841,835 +2.23(+0.51%)
Sep 14, 2021 442.97 444.17 439.58 440.53 1,439,800 -1.38(-0.31%)
Sep 13, 2021 448.84 449.97 440.33 441.92 1,747,274 -5.10(-1.14%)
Sep 10, 2021 448.95 450.13 445.13 447.02 1,381,563 -0.55(-0.12%)
Sep 09, 2021 449.11 451.45 447.09 447.56 1,455,029 +0.03(+0.01%)
Sep 08, 2021 441.20 447.66 440.21 447.54 1,427,115 +5.86(+1.33%)
Sep 07, 2021 444.46 445.13 439.78 441.67 1,522,827 -2.84(-0.64%)
Sep 03, 2021 441.10 445.52 441.10 444.51 1,356,724 +1.52(+0.34%)
Sep 02, 2021 441.50 443.44 440.51 442.99 1,514,082 +4.28(+0.97%)
Sep 01, 2021 437.71 438.87 434.23 438.71 1,378,723 +0.99(+0.23%)
Aug 31, 2021 438.35 439.06 434.79 437.73 1,767,630 -0.42(-0.10%)
Aug 30, 2021 433.45 438.78 432.87 438.15 1,275,549 +5.37(+1.24%)
Aug 27, 2021 431.79 434.00 429.37 432.78 1,363,603 +0.99(+0.23%)
Aug 26, 2021 433.63 434.83 429.28 431.79 1,476,116 -1.84(-0.43%)
Aug 25, 2021 433.25 435.16 429.87 433.63 1,581,874 -0.54(-0.12%)
Aug 24, 2021 437.49 437.63 432.74 434.17 1,603,176 -3.02(-0.69%)
Aug 23, 2021 439.44 441.16 436.86 437.19 1,910,057 -3.90(-0.88%)
Aug 20, 2021 437.73 442.65 435.97 441.09 1,988,764 +4.55(+1.04%)
Aug 19, 2021 425.67 437.73 424.10 436.54 2,032,841 +7.74(+1.80%)
Aug 18, 2021 433.37 437.48 428.51 428.81 2,111,796 -5.89(-1.36%)
Aug 17, 2021 435.20 436.08 432.16 434.70 2,012,721 -0.58(-0.13%)
Aug 16, 2021 430.44 435.51 429.62 435.27 1,577,264 +4.92(+1.14%)
Aug 13, 2021 428.39 430.87 427.20 430.35 1,362,397 +2.36(+0.55%)
Aug 12, 2021 425.72 429.21 425.00 427.99 1,295,517 +1.02(+0.24%)
Aug 11, 2021 428.12 430.53 424.57 426.97 2,359,592 +1.22(+0.29%)
Aug 10, 2021 423.47 426.49 423.47 425.75 1,969,992 +2.46(+0.58%)
Aug 09, 2021 423.46 425.51 422.18 423.29 1,532,399 +0.81(+0.19%)
Aug 06, 2021 425.46 426.16 421.78 422.48 1,862,484 -3.42(-0.80%)
Aug 05, 2021 420.68 426.20 419.70 425.90 1,812,290 +7.83(+1.87%)
Aug 04, 2021 419.00 420.91 416.01 418.07 1,332,043 -0.03(-0.01%)
Aug 03, 2021 413.15 419.76 412.38 418.10 1,506,712 +5.91(+1.43%)
Aug 02, 2021 413.82 413.91 408.88 412.19 1,422,561 -0.77(-0.19%)
Jul 30, 2021 409.37 414.67 409.33 412.96 2,376,738 +4.16(+1.02%)
Jul 29, 2021 405.23 409.24 403.96 408.80 1,492,353 +3.81(+0.94%)
Jul 28, 2021 406.00 407.53 403.38 404.99 1,420,671 -2.03(-0.50%)
Jul 27, 2021 406.70 407.24 404.40 407.03 1,736,917 +1.06(+0.26%)
Jul 26, 2021 406.12 407.18 403.20 405.97 1,271,884 -0.18(-0.04%)
Jul 23, 2021 401.22 406.69 400.03 406.15 1,401,677 +5.65(+1.41%)
Jul 22, 2021 399.03 401.52 396.68 400.50 1,395,710 +2.43(+0.61%)
Jul 21, 2021 400.09 400.09 395.40 398.08 1,562,932 -1.18(-0.30%)
Jul 20, 2021 397.11 401.01 396.00 399.26 2,132,072 +2.00(+0.50%)
Jul 19, 2021 393.75 398.37 393.32 397.25 2,390,592 +3.62(+0.92%)
Jul 16, 2021 395.31 396.55 393.05 393.63 1,474,236 -1.39(-0.35%)
Jul 15, 2021 393.71 395.38 391.24 395.02 1,973,241 +1.79(+0.46%)
Jul 14, 2021 391.91 393.72 390.64 393.22 1,319,201 +2.58(+0.66%)
Jul 13, 2021 388.19 392.59 388.19 390.64 1,605,903 -0.59(-0.15%)
Jul 12, 2021 397.15 397.44 388.02 391.24 2,596,741 -4.31(-1.09%)
Jul 09, 2021 391.88 397.11 390.96 395.55 2,402,235 +5.01(+1.28%)
Jul 08, 2021 387.04 391.57 386.71 390.54 2,329,284 +2.37(+0.61%)
Jul 07, 2021 382.91 389.55 382.91 388.17 2,406,404 +5.58(+1.46%)
Jul 06, 2021 383.53 385.02 380.91 382.59 2,203,037 -0.08(-0.02%)
Jul 02, 2021 380.04 384.42 379.95 382.66 1,748,758 +4.23(+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.