Skip to main content

Costco Wholesale (NQ: COST )

729.86 -2.22 (-0.30%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 274.47 274.73 269.71 271.48 1,955,846 -1.67(-0.61%)
Aug 29, 2019 273.99 274.22 269.64 273.15 2,837,157 +2.51(+0.93%)
Aug 28, 2019 269.96 275.65 268.73 270.64 5,617,690 +1.94(+0.72%)
Aug 27, 2019 258.24 269.67 257.63 268.70 5,630,210 +12.79(+5.00%)
Aug 26, 2019 253.41 255.97 253.36 255.91 1,552,172 +4.09(+1.62%)
Aug 23, 2019 255.68 257.44 250.61 251.81 2,159,846 -5.43(-2.11%)
Aug 22, 2019 254.57 258.23 254.44 257.25 2,552,393 +3.90(+1.54%)
Aug 21, 2019 253.10 254.14 252.45 253.35 1,830,615 +2.49(+0.99%)
Aug 20, 2019 253.90 253.97 250.75 250.86 1,513,366 -2.43(-0.96%)
Aug 19, 2019 254.02 254.91 252.31 253.29 1,429,620 +1.39(+0.55%)
Aug 16, 2019 251.90 253.71 251.29 251.90 1,391,294 +2.37(+0.95%)
Aug 15, 2019 248.62 250.86 247.00 249.53 1,796,641 +3.10(+1.26%)
Aug 14, 2019 251.81 253.06 246.29 246.43 2,307,884 -7.45(-2.94%)
Aug 13, 2019 249.22 255.63 248.14 253.88 1,896,882 +4.47(+1.79%)
Aug 12, 2019 251.83 252.71 247.49 249.42 1,783,044 -2.33(-0.93%)
Aug 09, 2019 252.34 253.16 249.89 251.75 1,397,387 -0.79(-0.31%)
Aug 08, 2019 250.92 252.58 249.05 252.54 2,227,036 +2.66(+1.07%)
Aug 07, 2019 246.46 252.60 242.24 249.88 3,305,004 +2.38(+0.96%)
Aug 06, 2019 244.89 248.34 242.66 247.50 2,593,111 +3.87(+1.59%)
Aug 05, 2019 248.21 248.64 241.43 243.63 3,622,362 -6.80(-2.72%)
Aug 02, 2019 252.08 252.67 248.59 250.43 2,142,653 -1.90(-0.75%)
Aug 01, 2019 253.41 258.18 252.09 252.33 2,866,713 -0.97(-0.38%)
Jul 31, 2019 256.42 257.06 250.55 253.30 2,053,020 -3.56(-1.38%)
Jul 30, 2019 257.57 257.84 256.49 256.86 1,064,153 -0.58(-0.22%)
Jul 29, 2019 258.25 258.51 256.90 257.44 1,368,138 -1.14(-0.44%)
Jul 26, 2019 257.14 258.95 256.51 258.58 1,575,298 +1.44(+0.56%)
Jul 25, 2019 258.42 259.10 256.71 257.14 1,741,095 -0.95(-0.37%)
Jul 24, 2019 257.16 258.46 256.41 258.08 1,368,076 +0.67(+0.26%)
Jul 23, 2019 259.02 259.23 256.42 257.41 1,216,349 -0.06(-0.02%)
Jul 22, 2019 258.44 259.45 256.69 257.48 1,590,314 -1.23(-0.48%)
Jul 19, 2019 260.14 261.28 258.56 258.71 1,749,291 -1.29(-0.49%)
Jul 18, 2019 259.34 260.13 256.58 259.99 1,845,881 +1.24(+0.48%)
Jul 17, 2019 258.29 259.94 257.52 258.75 1,867,875 +0.84(+0.32%)
Jul 16, 2019 258.24 258.58 257.12 257.92 1,500,777 +0.06(+0.03%)
Jul 15, 2019 257.26 257.96 256.31 257.85 1,706,118 +1.05(+0.41%)
Jul 12, 2019 254.10 257.32 253.65 256.81 2,226,766 +2.67(+1.05%)
Jul 11, 2019 250.27 254.35 249.79 254.14 2,160,290 +4.70(+1.89%)
Jul 10, 2019 248.18 249.54 247.52 249.44 1,367,174 +1.33(+0.54%)
Jul 09, 2019 247.54 248.85 246.74 248.10 1,523,904 +0.52(+0.21%)
Jul 08, 2019 246.59 247.84 245.69 247.58 1,342,754 +1.06(+0.43%)
Jul 05, 2019 246.48 246.85 244.70 246.52 1,176,713 -0.82(-0.33%)
Jul 03, 2019 243.66 247.36 243.66 247.34 1,073,339 +3.37(+1.38%)
Jul 02, 2019 242.54 244.06 240.47 243.97 1,307,251 +1.84(+0.76%)
Jul 01, 2019 244.85 245.37 240.63 242.13 2,133,136 -0.73(-0.30%)
Jun 28, 2019 244.00 244.81 242.03 242.85 2,124,699 -1.21(-0.50%)
Jun 27, 2019 243.44 244.90 241.69 244.07 1,221,820 +1.08(+0.44%)
Jun 26, 2019 244.87 245.21 242.93 242.99 1,451,960 -1.79(-0.73%)
Jun 25, 2019 245.11 245.45 243.87 244.78 1,286,661 -0.47(-0.19%)
Jun 24, 2019 245.66 246.26 244.93 245.25 1,725,907 +0.68(+0.28%)
Jun 21, 2019 245.16 247.16 244.44 244.57 3,225,460 -1.12(-0.46%)
Jun 20, 2019 243.53 246.10 243.12 245.69 1,898,810 +3.39(+1.40%)
Jun 19, 2019 241.06 242.71 239.80 242.30 1,771,965 +0.85(+0.35%)
Jun 18, 2019 242.26 242.80 240.82 241.46 3,006,730 +1.20(+0.50%)
Jun 17, 2019 239.98 241.01 239.34 240.25 1,297,378 +1.18(+0.49%)
Jun 14, 2019 238.94 240.04 237.94 239.08 1,401,522 +0.40(+0.17%)
Jun 13, 2019 236.84 238.82 236.69 238.67 1,336,643 +2.28(+0.96%)
Jun 12, 2019 236.72 237.79 235.05 236.40 1,166,122 +0.11(+0.05%)
Jun 11, 2019 237.94 238.58 235.46 236.28 1,755,681 +0.24(+0.10%)
Jun 10, 2019 235.63 237.87 235.37 236.04 2,001,766 +0.77(+0.33%)
Jun 07, 2019 230.82 235.82 230.69 235.27 2,470,727 +5.05(+2.20%)
Jun 06, 2019 227.91 231.53 227.67 230.22 1,618,887 +2.34(+1.03%)
Jun 05, 2019 226.17 228.61 225.17 227.88 1,986,305 +2.16(+0.96%)
Jun 04, 2019 223.32 225.91 222.86 225.72 1,916,833 +5.06(+2.30%)
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.