Costco Wholesale (NQ: COST )

902.75 +10.23 (+1.15%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 319.88 320.63 316.20 316.59 4,876,220 +0.74(+0.23%)
Feb 26, 2021 320.16 320.52 315.80 315.86 3,523,370 -2.77(-0.87%)
Feb 25, 2021 325.26 327.31 318.10 318.63 3,787,164 -6.49(-2.00%)
Feb 24, 2021 326.15 326.83 322.43 325.12 3,463,291 -1.38(-0.42%)
Feb 23, 2021 334.07 334.94 326.38 326.50 3,866,268 -7.69(-2.30%)
Feb 22, 2021 336.61 337.13 332.86 334.19 2,318,960 -4.35(-1.29%)
Feb 19, 2021 340.37 341.56 338.36 338.54 1,927,678 -2.05(-0.60%)
Feb 18, 2021 336.17 341.81 336.17 340.59 2,006,606 -1.07(-0.31%)
Feb 17, 2021 336.96 341.79 335.81 341.66 2,245,895 +3.85(+1.14%)
Feb 16, 2021 337.03 339.11 335.94 337.81 1,915,229 +1.19(+0.35%)
Feb 12, 2021 335.89 336.83 334.08 336.61 2,197,102 +0.52(+0.16%)
Feb 11, 2021 339.46 340.19 335.32 336.09 2,187,189 -3.74(-1.10%)
Feb 10, 2021 344.49 344.49 338.88 339.83 2,260,511 -3.28(-0.96%)
Feb 09, 2021 343.57 345.13 341.91 343.11 2,256,108 -0.26(-0.07%)
Feb 08, 2021 340.26 343.57 339.31 343.37 2,640,096 +4.45(+1.31%)
Feb 05, 2021 340.24 340.52 337.90 338.92 2,269,410 -0.65(-0.19%)
Feb 04, 2021 340.39 341.99 337.66 339.57 3,572,857 +1.28(+0.38%)
Feb 03, 2021 339.26 340.50 336.39 338.29 1,844,132 -0.35(-0.10%)
Feb 02, 2021 335.01 340.67 334.02 338.65 1,999,168 +4.82(+1.44%)
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.