Skip to main content

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 364.67 365.98 358.60 364.69 3,997,245 +3.15(+0.87%)
Nov 27, 2020 363.47 363.67 360.95 361.54 1,428,111 +0.59(+0.16%)
Nov 25, 2020 359.12 361.50 358.90 360.95 2,185,244 +3.29(+0.92%)
Nov 24, 2020 357.17 359.37 354.39 357.66 2,214,160 +2.34(+0.66%)
Nov 23, 2020 356.53 356.58 354.05 355.33 1,804,264 +0.55(+0.15%)
Nov 20, 2020 357.41 358.86 354.67 354.78 1,943,752 -2.25(-0.63%)
Nov 19, 2020 357.10 358.12 354.02 357.03 1,898,290 +1.22(+0.34%)
Nov 18, 2020 356.43 361.23 355.35 355.81 2,289,528 +0.29(+0.08%)
Nov 17, 2020 360.55 361.63 355.40 355.52 3,541,010 +1.98(+0.56%)
Nov 16, 2020 350.86 354.93 350.86 353.54 1,793,652 +0.88(+0.25%)
Nov 13, 2020 350.50 353.58 349.07 352.65 1,369,886 +2.91(+0.83%)
Nov 12, 2020 350.89 352.10 347.68 349.74 1,650,168 +2.60(+0.75%)
Nov 11, 2020 344.13 348.80 342.71 347.14 1,812,994 +5.87(+1.72%)
Nov 10, 2020 338.73 345.86 335.67 341.28 2,858,991 +1.51(+0.44%)
Nov 09, 2020 361.41 362.58 339.55 339.77 4,691,580 -19.23(-5.36%)
Nov 06, 2020 355.48 360.06 354.56 359.00 2,095,114 +0.40(+0.11%)
Nov 05, 2020 356.04 359.86 353.27 358.60 2,421,737 +8.43(+2.41%)
Nov 04, 2020 348.17 355.26 348.15 350.17 2,631,738 +3.92(+1.13%)
Nov 03, 2020 343.44 348.89 342.46 346.25 2,161,475 +7.05(+2.08%)
Nov 02, 2020 337.18 340.38 335.78 339.20 1,766,780 +6.30(+1.89%)
Oct 30, 2020 336.17 338.70 331.20 332.90 2,927,230 -6.74(-1.98%)
Oct 29, 2020 338.12 343.58 337.45 339.64 1,973,693 +0.56(+0.16%)
Oct 28, 2020 341.28 346.00 338.81 339.08 2,053,338 -7.21(-2.08%)
Oct 27, 2020 342.62 348.33 342.62 346.29 1,641,992 +1.87(+0.54%)
Oct 26, 2020 340.68 346.21 340.16 344.42 2,307,841 -3.62(-1.04%)
Oct 23, 2020 348.98 349.82 347.07 348.04 1,192,451 -1.07(-0.31%)
Oct 22, 2020 350.59 351.55 345.65 349.11 1,951,772 -1.92(-0.55%)
Oct 21, 2020 351.72 354.25 350.29 351.03 1,577,385 -0.46(-0.13%)
Oct 20, 2020 350.91 354.99 349.45 351.49 1,380,269 +2.56(+0.73%)
Oct 19, 2020 354.94 355.92 348.14 348.93 2,085,094 -5.56(-1.57%)
Oct 16, 2020 353.52 357.58 352.24 354.49 2,648,170 +4.61(+1.32%)
Oct 15, 2020 349.77 351.53 346.61 349.88 1,827,492 -1.63(-0.47%)
Oct 14, 2020 355.74 356.65 349.99 351.51 2,050,596 -2.18(-0.61%)
Oct 13, 2020 351.59 355.18 349.79 353.69 1,961,256 +3.90(+1.12%)
Oct 12, 2020 344.69 353.67 344.48 349.79 3,020,903 +6.52(+1.90%)
Oct 09, 2020 340.05 343.53 339.77 343.26 1,862,674 +4.06(+1.20%)
Oct 08, 2020 338.93 340.02 336.10 339.20 1,929,419 +1.92(+0.57%)
Oct 07, 2020 334.91 338.88 334.16 337.28 2,106,848 +4.34(+1.30%)
Oct 06, 2020 336.24 337.26 331.72 332.94 2,970,437 -0.21(-0.06%)
Oct 05, 2020 330.13 333.53 330.13 333.15 2,253,231 +3.32(+1.01%)
Oct 02, 2020 329.58 332.47 327.83 329.84 2,287,066 -3.20(-0.96%)
Oct 01, 2020 331.00 334.18 329.66 333.04 2,209,298 +3.22(+0.97%)
Sep 30, 2020 327.56 332.34 326.27 329.83 2,717,888 +2.66(+0.81%)
Sep 29, 2020 324.21 329.17 322.49 327.17 2,719,149 +2.34(+0.72%)
Sep 28, 2020 319.38 324.97 318.77 324.83 3,719,294 +6.54(+2.06%)
Sep 25, 2020 316.58 319.39 311.58 318.29 7,898,445 -4.11(-1.27%)
Sep 24, 2020 320.54 322.70 314.32 322.40 6,201,091 +2.20(+0.69%)
Sep 23, 2020 323.32 323.56 319.66 320.19 3,839,899 +0.17(+0.05%)
Sep 22, 2020 316.54 320.44 315.51 320.03 2,287,015 +4.53(+1.44%)
Sep 21, 2020 310.29 315.54 310.05 315.49 2,611,264 +3.36(+1.07%)
Sep 18, 2020 316.08 317.03 307.72 312.14 3,669,488 -2.71(-0.86%)
Sep 17, 2020 315.50 318.58 312.51 314.85 2,884,330 -4.51(-1.41%)
Sep 16, 2020 322.65 324.03 318.91 319.36 1,783,863 -0.17(-0.05%)
Sep 15, 2020 320.56 323.10 318.45 319.52 1,463,112 +0.92(+0.29%)
Sep 14, 2020 316.81 320.39 316.33 318.61 1,637,814 +3.52(+1.12%)
Sep 11, 2020 316.15 318.92 312.27 315.08 1,721,999 -0.37(-0.12%)
Sep 10, 2020 321.72 323.32 314.74 315.45 2,108,654 -6.41(-1.99%)
Sep 09, 2020 316.73 324.90 316.25 321.87 2,260,740 +7.03(+2.23%)
Sep 08, 2020 319.46 320.46 314.20 314.83 2,307,890 -7.16(-2.22%)
Sep 04, 2020 328.88 328.88 316.26 322.00 2,752,143 -1.75(-0.54%)
Sep 03, 2020 337.33 337.88 321.02 323.74 3,904,863 -9.67(-2.90%)
Sep 02, 2020 328.54 334.40 326.40 333.42 2,619,525 +6.95(+2.13%)
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.