Costco Wholesale (NQ: COST )

532.25 USD +3.32 (+0.63%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 529.99 537.50 524.77 528.93 2,985,211 +3.42(+0.65%)
Dec 02, 2021 518.51 530.91 514.04 525.51 3,272,085 -4.33(-0.82%)
Dec 01, 2021 543.10 548.25 529.40 529.84 2,877,206 -9.54(-1.77%)
Nov 30, 2021 551.00 557.17 535.89 539.38 4,233,806 -15.50(-2.79%)
Nov 29, 2021 546.13 560.78 542.41 554.88 2,935,093 +5.61(+1.02%)
Nov 26, 2021 549.55 554.55 544.31 549.27 1,844,761 +0.74(+0.13%)
Nov 24, 2021 545.54 550.83 543.32 548.54 2,316,441 +3.28(+0.60%)
Nov 23, 2021 537.96 545.82 533.77 545.26 2,146,989 +5.61(+1.04%)
Nov 22, 2021 533.32 545.42 532.32 539.65 2,190,525 +5.86(+1.10%)
Nov 19, 2021 534.08 535.28 528.01 533.79 1,913,682 +4.42(+0.83%)
Nov 18, 2021 528.16 530.80 522.49 529.37 1,664,171 +3.08(+0.59%)
Nov 17, 2021 527.50 530.74 524.51 526.29 1,608,598 -0.43(-0.08%)
Nov 16, 2021 519.84 528.30 517.41 526.72 1,665,341 +6.83(+1.31%)
Nov 15, 2021 518.49 523.10 518.01 519.89 1,391,995 +2.72(+0.53%)
Nov 12, 2021 514.25 519.66 513.23 517.17 1,780,234 +4.99(+0.97%)
Nov 11, 2021 506.20 512.50 504.04 512.18 1,225,376 +5.18(+1.02%)
Nov 10, 2021 508.26 503.77 507.00 1,226,208 -1.71(-0.34%)
Nov 09, 2021 505.12 509.10 504.06 508.71 1,880,881 +4.90(+0.97%)
Nov 08, 2021 513.41 513.41 500.20 503.81 2,833,416 -9.31(-1.81%)
Nov 05, 2021 514.77 517.90 508.63 513.12 2,071,735 -2.50(-0.48%)
Nov 04, 2021 507.01 520.21 506.01 515.62 2,614,521 +13.29(+2.65%)
Nov 03, 2021 501.34 502.96 495.75 502.33 1,856,109 +5.37(+1.08%)
Nov 02, 2021 494.74 499.49 492.72 496.96 2,014,249 +5.09(+1.03%)
Nov 01, 2021 494.15 489.50 487.20 491.87 1,548,720 +0.33(+0.07%)
Oct 29, 2021 486.78 494.17 491.54 2,510,778 +1.01(+0.21%)
Oct 28, 2021 486.96 490.53 1,362,076 +1.42(+0.29%)
Oct 27, 2021 483.85 491.50 483.56 489.11 1,741,378 +3.58(+0.74%)
Oct 26, 2021 482.13 485.53 2,378,880 -4.57(-0.93%)
Oct 25, 2021 481.99 492.21 479.50 490.10 1,903,313 +8.11(+1.68%)
Oct 22, 2021 478.99 485.03 481.99 1,710,335 +4.76(+1.00%)
Oct 21, 2021 469.77 477.65 469.08 477.23 1,423,039 +7.46(+1.59%)
Oct 20, 2021 468.52 472.50 467.84 469.77 1,352,858 +2.69(+0.58%)
Oct 19, 2021 463.00 467.16 460.31 467.08 1,364,712 +5.13(+1.11%)
Oct 18, 2021 449.61 462.35 448.50 461.95 2,141,443 +9.56(+2.11%)
Oct 15, 2021 453.89 453.94 449.18 452.39 1,494,790 +1.67(+0.37%)
Oct 14, 2021 447.11 451.70 446.50 450.72 1,480,671 +5.42(+1.22%)
Oct 13, 2021 448.54 450.51 444.07 445.30 1,621,982 -1.57(-0.35%)
Oct 12, 2021 450.15 452.85 445.75 446.87 1,380,234 -2.83(-0.63%)
Oct 11, 2021 450.04 453.69 449.54 449.70 1,011,582 -2.15(-0.48%)
Oct 08, 2021 455.44 455.75 450.00 451.85 1,545,827 -1.02(-0.23%)
Oct 07, 2021 456.47 459.59 452.07 452.87 1,965,964 +3.53(+0.79%)
Oct 06, 2021 443.93 449.78 442.38 449.34 1,332,225 +3.10(+0.69%)
Oct 05, 2021 439.58 449.11 439.58 446.24 1,808,340 +6.07(+1.38%)
Oct 04, 2021 448.34 449.35 436.17 440.17 2,263,655 -8.16(-1.82%)
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.
X