Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

943.80 +29.87 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 218.96 220.50 213.53 219.51 4,429,486 -1.80(-0.81%)
May 30, 2019 221.86 223.17 220.57 221.31 2,212,772 +0.78(+0.35%)
May 29, 2019 223.68 224.26 218.90 220.53 2,831,498 -5.15(-2.28%)
May 28, 2019 227.75 229.24 225.52 225.68 3,453,458 -0.91(-0.40%)
May 24, 2019 228.24 228.66 226.10 226.58 1,462,961 -1.13(-0.49%)
May 23, 2019 227.80 228.98 226.47 227.71 1,989,475 -0.90(-0.39%)
May 22, 2019 229.98 229.98 228.27 228.61 1,355,871 -0.38(-0.17%)
May 21, 2019 228.24 229.82 227.31 228.99 1,641,729 +0.22(+0.10%)
May 20, 2019 226.44 229.00 226.44 228.77 1,746,727 +1.23(+0.54%)
May 17, 2019 225.28 229.10 225.02 227.54 1,824,991 +0.83(+0.37%)
May 16, 2019 225.05 228.81 224.67 226.71 1,965,686 +2.54(+1.13%)
May 15, 2019 221.83 224.84 221.02 224.17 1,304,035 +1.78(+0.80%)
May 14, 2019 221.99 224.56 221.55 222.40 1,784,644 +0.74(+0.33%)
May 13, 2019 223.67 224.41 220.51 221.65 2,142,038 -4.67(-2.06%)
May 10, 2019 222.59 227.73 219.92 226.33 2,222,601 +3.25(+1.46%)
May 09, 2019 220.50 223.61 220.04 223.07 2,094,841 +2.55(+1.15%)
May 08, 2019 218.90 222.09 217.65 220.53 1,763,074 +1.06(+0.48%)
May 07, 2019 220.87 221.81 217.68 219.47 1,941,461 -3.70(-1.66%)
May 06, 2019 221.91 223.72 221.18 223.17 1,307,729 -0.36(-0.16%)
May 03, 2019 222.29 223.76 221.79 223.52 991,293 +1.76(+0.80%)
May 02, 2019 220.91 221.93 219.69 221.76 1,354,426 +1.00(+0.46%)
May 01, 2019 224.18 224.29 220.72 220.75 1,476,659 -3.60(-1.61%)
Apr 30, 2019 223.66 224.59 222.06 224.35 1,562,318 +1.14(+0.51%)
Apr 29, 2019 223.87 224.56 222.49 223.21 1,564,570 +0.42(+0.19%)
Apr 26, 2019 224.44 224.68 221.18 222.79 2,016,840 -1.63(-0.72%)
Apr 25, 2019 224.98 225.84 222.90 224.42 1,398,796 -2.16(-0.95%)
Apr 24, 2019 224.49 227.25 224.42 226.57 1,265,573 +2.17(+0.97%)
Apr 23, 2019 223.55 225.27 221.32 224.40 1,668,506 +1.97(+0.89%)
Apr 22, 2019 224.04 224.57 221.64 222.43 1,422,728 -2.18(-0.97%)
Apr 18, 2019 225.51 225.93 223.60 224.61 1,493,943 +0.23(+0.10%)
Apr 17, 2019 225.06 225.20 223.25 224.38 1,413,149 +0.20(+0.09%)
Apr 16, 2019 225.38 225.53 223.19 224.18 1,488,674 -0.91(-0.40%)
Apr 15, 2019 221.47 225.47 221.09 225.09 2,034,601 +4.00(+1.81%)
Apr 12, 2019 220.68 221.79 220.12 221.08 2,394,074 +0.65(+0.29%)
Apr 11, 2019 222.61 223.12 220.14 220.44 2,976,648 -3.99(-1.78%)
Apr 10, 2019 224.13 225.40 223.60 224.43 1,702,927 +0.64(+0.29%)
Apr 09, 2019 223.97 224.49 222.97 223.79 1,587,048 -1.67(-0.74%)
Apr 08, 2019 224.78 225.54 224.05 225.46 1,361,577 +0.80(+0.35%)
Apr 05, 2019 223.83 225.78 222.97 224.66 1,768,743 +1.34(+0.60%)
Apr 04, 2019 221.28 223.65 220.44 223.32 1,444,304 +1.75(+0.79%)
Apr 03, 2019 220.85 222.54 220.23 221.57 1,820,773 +1.81(+0.82%)
Apr 02, 2019 222.96 223.13 219.59 219.76 1,722,725 -3.37(-1.51%)
Apr 01, 2019 222.11 223.33 221.66 223.13 1,815,477 +1.87(+0.85%)
Mar 29, 2019 220.82 221.53 220.00 221.26 2,153,638 +0.84(+0.38%)
Mar 28, 2019 219.28 221.08 218.92 220.42 1,527,268 +1.65(+0.76%)
Mar 27, 2019 218.12 219.49 217.62 218.76 1,460,365 +0.31(+0.14%)
Mar 26, 2019 217.47 219.53 216.89 218.45 1,305,604 +1.92(+0.89%)
Mar 25, 2019 216.50 217.55 215.46 216.53 1,485,211 -0.54(-0.25%)
Mar 22, 2019 219.07 219.61 216.47 217.07 2,050,438 -1.81(-0.83%)
Mar 21, 2019 216.27 219.16 216.15 218.88 1,769,670 +2.34(+1.08%)
Mar 20, 2019 216.59 217.92 215.44 216.54 1,640,996 -0.06(-0.03%)
Mar 19, 2019 217.03 217.52 215.91 216.61 2,027,176 +0.42(+0.19%)
Mar 18, 2019 213.44 216.27 213.35 216.19 1,850,715 +2.73(+1.28%)
Mar 15, 2019 213.97 215.33 213.07 213.45 5,552,576 -0.22(-0.10%)
Mar 14, 2019 215.76 215.99 213.16 213.67 2,516,593 -2.32(-1.07%)
Mar 13, 2019 214.05 216.97 212.86 215.99 2,649,668 +3.12(+1.47%)
Mar 12, 2019 210.46 213.27 210.07 212.87 2,897,118 +2.99(+1.42%)
Mar 11, 2019 207.91 210.08 207.48 209.88 4,101,936 +1.71(+0.82%)
Mar 08, 2019 206.03 208.98 204.47 208.17 7,422,878 +10.08(+5.09%)
Mar 07, 2019 199.32 200.47 197.57 198.09 3,557,708 -2.23(-1.11%)
Mar 06, 2019 201.48 202.77 199.41 200.32 2,170,938 -0.54(-0.27%)
Mar 05, 2019 200.03 202.50 200.02 200.86 2,363,132 +1.29(+0.65%)
Mar 04, 2019 201.42 202.01 197.25 199.57 2,674,920 -0.94(-0.47%)
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.