Skip to main content

Costco Wholesale (NQ: COST )

560.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 559.06 564.75 556.42 560.96 1,618,963 +4.64(+0.83%)
Aug 17, 2022 550.00 559.45 549.01 556.32 1,833,982 +3.30(+0.60%)
Aug 16, 2022 551.10 559.97 548.97 553.02 2,497,301 +7.27(+1.33%)
Aug 15, 2022 536.40 547.00 535.68 545.75 1,846,909 +8.54(+1.59%)
Aug 12, 2022 536.18 538.40 533.73 537.21 1,918,238 +5.01(+0.94%)
Aug 11, 2022 543.24 543.49 531.81 532.20 2,339,482 -7.62(-1.41%)
Aug 10, 2022 544.48 549.91 537.29 539.82 2,335,610 +4.00(+0.75%)
Aug 09, 2022 543.64 545.00 533.89 535.82 1,877,228 -6.08(-1.12%)
Aug 08, 2022 543.84 547.50 538.67 541.90 1,345,283 +1.23(+0.23%)
Aug 05, 2022 537.24 541.60 533.35 540.67 1,711,496 -2.61(-0.48%)
Aug 04, 2022 547.00 547.20 540.67 543.28 2,000,630 -3.73(-0.68%)
Aug 03, 2022 545.00 548.70 542.12 547.01 1,692,783 +3.55(+0.65%)
Aug 02, 2022 544.03 551.04 540.76 543.46 1,983,185 -3.35(-0.61%)
Aug 01, 2022 541.42 552.71 541.35 546.81 2,255,572 +5.64(+1.04%)
Jul 29, 2022 532.00 542.12 531.90 541.17 2,132,899 +4.99(+0.93%)
Jul 28, 2022 520.28 539.18 520.28 536.18 2,081,484 +13.87(+2.66%)
Jul 27, 2022 513.10 525.32 511.17 522.31 2,060,434 +10.38(+2.03%)
Jul 26, 2022 515.00 519.68 508.76 511.93 3,329,452 -17.21(-3.25%)
Jul 25, 2022 531.42 532.29 526.00 529.14 1,445,770 -0.58(-0.11%)
Jul 22, 2022 530.71 537.11 526.07 529.72 1,800,760 +0.26(+0.05%)
Jul 21, 2022 524.04 529.74 521.60 529.46 1,714,923 +5.26(+1.00%)
Jul 20, 2022 521.26 526.16 516.81 524.20 1,740,367 +3.97(+0.76%)
Jul 19, 2022 522.41 525.58 516.97 520.23 2,390,706 +3.93(+0.76%)
Jul 18, 2022 521.86 528.53 515.66 516.30 2,463,615 -6.65(-1.27%)
Jul 15, 2022 516.92 524.80 515.78 522.95 4,265,350 +11.01(+2.15%)
Jul 14, 2022 496.09 513.27 493.62 511.94 3,714,934 +19.72(+4.01%)
Jul 13, 2022 484.32 497.32 483.82 492.22 2,007,091 +1.65(+0.34%)
Jul 12, 2022 497.01 501.90 488.04 490.57 1,775,024 -8.33(-1.67%)
Jul 11, 2022 501.12 505.55 494.84 498.90 1,891,222 -2.64(-0.53%)
Jul 08, 2022 497.32 505.52 497.00 501.54 2,607,818 +6.59(+1.33%)
Jul 07, 2022 492.06 495.53 489.22 494.95 2,124,414 +2.30(+0.47%)
Jul 06, 2022 488.26 497.02 487.78 492.65 2,261,848 +4.39(+0.90%)
Jul 05, 2022 485.56 490.90 478.46 488.26 2,490,193 +2.50(+0.51%)
Jul 01, 2022 481.18 491.25 478.00 485.76 2,663,912 +6.48(+1.35%)
Jun 30, 2022 468.30 482.09 464.72 479.28 3,855,634 +9.44(+2.01%)
Jun 29, 2022 470.95 472.97 466.42 469.84 1,279,428 +1.23(+0.26%)
Jun 28, 2022 483.50 487.24 467.89 468.61 1,761,260 -13.14(-2.73%)
Jun 27, 2022 485.81 487.24 477.35 481.75 2,033,962 -2.62(-0.54%)
Jun 24, 2022 480.00 484.83 476.68 484.37 2,862,608 +9.37(+1.97%)
Jun 23, 2022 466.37 476.28 465.71 475.00 2,029,820 +15.04(+3.27%)
Jun 22, 2022 459.39 464.72 458.50 459.96 1,826,869 -3.15(-0.68%)
Jun 21, 2022 450.55 464.82 449.14 463.11 2,422,688 +16.42(+3.68%)
Jun 17, 2022 451.05 455.69 443.20 446.69 3,623,440 -5.07(-1.12%)
Jun 16, 2022 450.31 457.77 447.97 451.76 2,906,083 -7.03(-1.53%)
Jun 15, 2022 458.50 464.36 451.39 458.79 2,249,873 +3.99(+0.88%)
Jun 14, 2022 452.25 458.76 450.28 454.80 2,224,122 +2.55(+0.56%)
Jun 13, 2022 450.00 458.63 448.90 452.25 3,112,774 -11.06(-2.39%)
Jun 10, 2022 465.00 468.19 457.76 463.31 2,551,933 -8.74(-1.85%)
Jun 09, 2022 467.34 484.24 467.17 472.05 3,086,910 +4.06(+0.87%)
Jun 08, 2022 471.78 474.43 466.89 467.99 1,696,970 -3.79(-0.80%)
Jun 07, 2022 459.91 473.73 459.59 471.78 2,431,778 -0.69(-0.15%)
Jun 06, 2022 480.50 481.00 468.91 472.47 2,296,327 -3.78(-0.79%)
Jun 03, 2022 485.03 488.15 475.59 476.25 2,857,437 -11.36(-2.33%)
Jun 02, 2022 460.90 491.13 457.88 487.61 4,949,335 +30.62(+6.70%)
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.