Skip to main content

Costco Wholesale (NQ: COST )

731.08 -1.00 (-0.14%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 322.26 324.02 319.88 323.01 1,707,807 -0.66(-0.20%)
Aug 28, 2020 322.83 324.31 321.00 323.67 1,600,806 +1.87(+0.58%)
Aug 27, 2020 321.10 323.08 318.26 321.80 2,390,443 +1.94(+0.61%)
Aug 26, 2020 318.69 320.38 317.46 319.86 1,891,279 -0.41(-0.13%)
Aug 25, 2020 319.74 320.45 317.25 320.27 1,265,766 +0.54(+0.17%)
Aug 24, 2020 320.64 321.57 317.85 319.73 1,573,409 -0.45(-0.14%)
Aug 21, 2020 315.96 321.32 315.27 320.18 2,553,562 +3.48(+1.10%)
Aug 20, 2020 316.02 317.43 314.72 316.70 1,847,828 -0.03(-0.01%)
Aug 19, 2020 316.93 317.69 315.85 316.73 1,860,675 +0.14(+0.04%)
Aug 18, 2020 316.82 318.49 312.93 316.59 1,602,933 +0.73(+0.23%)
Aug 17, 2020 313.71 316.24 313.44 315.86 1,619,620 +3.42(+1.09%)
Aug 14, 2020 312.67 314.74 311.80 312.44 1,639,123 +0.54(+0.17%)
Aug 13, 2020 313.10 315.39 311.37 311.90 1,653,769 -0.99(-0.31%)
Aug 12, 2020 310.08 314.87 309.55 312.88 1,995,494 +4.02(+1.30%)
Aug 11, 2020 316.68 316.68 308.27 308.86 2,222,929 -7.03(-2.23%)
Aug 10, 2020 316.55 316.89 314.57 315.89 1,618,010 -0.85(-0.27%)
Aug 07, 2020 318.81 320.29 315.55 316.74 1,893,241 -2.23(-0.70%)
Aug 06, 2020 318.13 320.65 317.39 318.97 2,265,083 +3.10(+0.98%)
Aug 05, 2020 317.62 318.43 313.65 315.86 3,149,703 +0.17(+0.05%)
Aug 04, 2020 306.19 315.73 305.60 315.70 4,232,601 +9.73(+3.18%)
Aug 03, 2020 302.47 306.50 301.31 305.97 2,669,530 +3.52(+1.16%)
Jul 31, 2020 301.79 303.17 299.68 302.45 2,314,943 +0.66(+0.22%)
Jul 30, 2020 299.80 303.30 299.17 301.79 1,495,693 -0.58(-0.19%)
Jul 29, 2020 303.18 304.13 301.67 302.36 1,445,792 -1.33(-0.44%)
Jul 28, 2020 304.06 305.94 302.07 303.69 1,481,833 -0.03(-0.01%)
Jul 27, 2020 301.94 305.02 301.47 303.72 2,246,229 +1.69(+0.56%)
Jul 24, 2020 302.44 304.78 301.00 302.03 1,535,540 -0.31(-0.10%)
Jul 23, 2020 304.18 306.30 301.61 302.34 1,684,151 -2.03(-0.67%)
Jul 22, 2020 305.62 305.63 301.32 304.37 1,415,863 +0.52(+0.17%)
Jul 21, 2020 303.16 307.32 302.70 303.85 2,021,859 +1.14(+0.38%)
Jul 20, 2020 301.21 303.56 299.14 302.71 2,009,995 +1.59(+0.53%)
Jul 17, 2020 303.44 303.90 300.92 301.11 1,907,453 -1.37(-0.45%)
Jul 16, 2020 302.81 304.00 300.44 302.49 1,512,245 -0.40(-0.13%)
Jul 15, 2020 304.18 305.31 301.88 302.88 1,909,592 -1.20(-0.40%)
Jul 14, 2020 297.90 304.70 297.09 304.09 1,989,124 +4.71(+1.57%)
Jul 13, 2020 302.51 305.12 298.06 299.38 2,786,522 -3.07(-1.01%)
Jul 10, 2020 302.24 303.53 299.56 302.45 2,679,322 +0.64(+0.21%)
Jul 09, 2020 296.67 305.00 296.38 301.81 5,730,527 +8.55(+2.91%)
Jul 08, 2020 294.02 294.86 291.12 293.26 2,547,497 +0.08(+0.03%)
Jul 07, 2020 287.42 294.86 287.14 293.18 3,609,222 +4.40(+1.52%)
Jul 06, 2020 285.11 288.84 284.84 288.78 2,515,496 +5.33(+1.88%)
Jul 02, 2020 283.69 286.40 282.39 283.45 2,740,157 +0.92(+0.32%)
Jul 01, 2020 280.45 283.30 278.82 282.53 2,056,168 +1.43(+0.51%)
Jun 30, 2020 279.07 282.41 278.26 281.11 2,579,867 +1.50(+0.54%)
Jun 29, 2020 275.76 279.64 275.19 279.60 1,986,249 +4.66(+1.70%)
Jun 26, 2020 278.51 280.09 274.38 274.94 3,091,252 -3.68(-1.32%)
Jun 25, 2020 275.40 279.20 273.87 278.62 2,452,161 +2.33(+0.84%)
Jun 24, 2020 278.84 279.32 274.98 276.29 2,586,393 -3.03(-1.09%)
Jun 23, 2020 279.73 282.67 278.81 279.33 2,599,074 +0.78(+0.28%)
Jun 22, 2020 277.85 279.50 276.51 278.55 2,257,791 +0.51(+0.18%)
Jun 19, 2020 278.30 279.89 276.87 278.04 3,702,513 +0.31(+0.11%)
Jun 18, 2020 278.13 278.88 276.08 277.73 2,028,974 -0.04(-0.01%)
Jun 17, 2020 279.08 279.98 277.11 277.77 2,354,193 -1.62(-0.58%)
Jun 16, 2020 279.38 280.67 277.41 279.39 2,848,024 +3.88(+1.41%)
Jun 15, 2020 275.39 276.34 272.42 275.52 3,524,956 -1.41(-0.51%)
Jun 12, 2020 280.61 282.90 274.65 276.93 4,336,102 -1.97(-0.71%)
Jun 11, 2020 285.36 286.66 278.72 278.90 3,712,731 -6.03(-2.12%)
Jun 10, 2020 284.14 286.13 283.37 284.93 2,926,455 +1.65(+0.58%)
Jun 09, 2020 285.08 286.10 282.92 283.27 3,403,615 -1.52(-0.53%)
Jun 08, 2020 288.01 288.60 284.12 284.80 4,059,418 -4.50(-1.55%)
Jun 05, 2020 290.30 290.76 284.89 289.29 4,719,663 +1.20(+0.42%)
Jun 04, 2020 288.19 292.36 286.56 288.10 4,911,167 +3.81(+1.34%)
Jun 03, 2020 285.08 285.73 283.62 284.29 2,335,478 -0.42(-0.15%)
Jun 02, 2020 285.50 286.49 282.51 284.70 2,726,842 -1.11(-0.39%)
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.