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

Costco Wholesale (NQ: COST )

723.89 +1.21 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2021 367.89 369.00 361.07 362.25 4,889,423 -8.84(-2.38%)
May 27, 2021 368.82 371.35 367.26 371.09 4,650,023 +1.80(+0.49%)
May 26, 2021 369.52 371.33 368.72 369.29 1,719,977 +0.23(+0.06%)
May 25, 2021 367.38 369.41 365.86 369.06 1,440,273 +1.85(+0.50%)
May 24, 2021 368.07 369.43 365.72 367.22 1,729,680 +2.62(+0.72%)
May 21, 2021 368.75 369.04 364.32 364.60 1,782,006 -2.74(-0.75%)
May 20, 2021 363.13 368.24 362.26 367.34 1,489,847 +3.75(+1.03%)
May 19, 2021 361.18 365.57 360.21 363.59 1,801,455 -3.02(-0.82%)
May 18, 2021 370.09 372.96 366.31 366.60 1,772,804 -1.10(-0.30%)
May 17, 2021 368.74 370.66 366.69 367.70 1,911,357 -0.44(-0.12%)
May 14, 2021 365.96 369.49 364.01 368.14 1,959,080 +4.68(+1.29%)
May 13, 2021 357.29 365.29 355.83 363.46 2,113,051 +7.02(+1.97%)
May 12, 2021 360.08 360.98 355.40 356.44 2,447,238 -5.73(-1.58%)
May 11, 2021 363.25 364.79 360.08 362.17 1,941,696 -3.16(-0.86%)
May 10, 2021 369.17 371.47 365.14 365.33 2,086,929 -2.72(-0.74%)
May 07, 2021 366.62 370.09 366.02 368.05 1,897,709 +1.49(+0.41%)
May 06, 2021 357.39 366.73 357.39 366.56 2,757,327 +9.83(+2.75%)
May 05, 2021 360.42 361.51 356.30 356.73 1,989,318 -2.67(-0.74%)
May 04, 2021 362.98 363.17 357.93 359.40 2,227,302 -3.86(-1.06%)
May 03, 2021 358.01 363.55 357.10 363.26 2,804,411 +6.92(+1.94%)
Apr 30, 2021 357.12 358.32 355.61 356.34 2,212,575 -1.39(-0.39%)
Apr 29, 2021 352.94 358.85 352.93 357.73 1,929,564 +4.54(+1.29%)
Apr 28, 2021 353.15 354.06 351.84 353.19 1,365,906 -0.59(-0.17%)
Apr 27, 2021 351.83 354.50 349.08 353.78 1,962,611 +1.62(+0.46%)
Apr 26, 2021 357.31 357.31 351.87 352.16 2,154,772 -4.55(-1.28%)
Apr 23, 2021 354.78 358.21 353.97 356.71 1,470,152 +1.93(+0.54%)
Apr 22, 2021 357.73 358.78 353.61 354.78 2,236,804 -2.70(-0.76%)
Apr 21, 2021 355.12 357.95 354.98 357.49 1,603,043 +2.25(+0.63%)
Apr 20, 2021 352.62 358.70 352.36 355.23 2,438,071 +2.08(+0.59%)
Apr 19, 2021 354.53 355.04 351.86 353.15 1,632,275 -1.12(-0.32%)
Apr 16, 2021 353.29 356.25 352.22 354.27 2,353,562 +1.84(+0.52%)
Apr 15, 2021 348.69 353.15 348.10 352.43 1,936,130 +5.38(+1.55%)
Apr 14, 2021 348.66 348.66 346.46 347.05 1,579,329 -1.95(-0.56%)
Apr 13, 2021 349.12 351.00 348.10 349.00 1,879,592 +0.38(+0.11%)
Apr 12, 2021 346.74 349.04 345.30 348.62 1,921,565 +1.53(+0.44%)
Apr 09, 2021 344.89 347.57 343.63 347.09 1,685,510 +1.90(+0.55%)
Apr 08, 2021 346.70 349.77 343.64 345.19 2,970,554 +2.30(+0.67%)
Apr 07, 2021 344.85 345.42 341.74 342.88 1,890,490 -1.25(-0.36%)
Apr 06, 2021 343.83 346.70 343.07 344.14 2,241,322 -0.67(-0.19%)
Apr 05, 2021 341.63 346.57 341.00 344.81 2,831,014 +5.62(+1.66%)
Apr 01, 2021 336.89 341.46 336.02 339.19 3,075,086 +2.35(+0.70%)
Mar 31, 2021 335.10 341.58 333.73 336.83 2,963,214 +2.61(+0.78%)
Mar 30, 2021 337.89 339.02 333.36 334.23 2,722,654 -6.12(-1.80%)
Mar 29, 2021 335.85 341.89 335.43 340.34 3,151,080 +3.95(+1.17%)
Mar 26, 2021 330.84 336.82 328.83 336.40 3,203,381 +5.43(+1.64%)
Mar 25, 2021 322.82 332.34 322.30 330.97 4,506,508 +7.93(+2.46%)
Mar 24, 2021 327.03 327.31 321.88 323.04 3,145,377 -2.20(-0.68%)
Mar 23, 2021 319.07 327.31 318.98 325.23 3,809,266 +5.59(+1.75%)
Mar 22, 2021 313.87 321.25 313.62 319.64 4,252,949 +5.33(+1.70%)
Mar 19, 2021 309.25 314.64 308.08 314.31 5,084,891 +5.67(+1.84%)
Mar 18, 2021 311.99 313.58 308.07 308.64 2,864,531 -5.93(-1.89%)
Mar 17, 2021 311.53 315.83 309.73 314.58 2,795,203 +1.85(+0.59%)
Mar 16, 2021 315.04 315.38 312.14 312.73 3,208,579 -3.11(-0.99%)
Mar 15, 2021 318.79 318.87 312.79 315.84 3,394,378 -0.60(-0.19%)
Mar 12, 2021 313.54 316.91 311.15 316.44 3,329,791 +2.38(+0.76%)
Mar 11, 2021 315.75 316.55 312.22 314.06 4,538,124 +4.61(+1.49%)
Mar 10, 2021 306.89 312.86 303.24 309.46 4,730,749 +4.83(+1.58%)
Mar 09, 2021 299.83 306.06 298.83 304.63 5,671,322 +7.03(+2.36%)
Mar 08, 2021 304.75 308.02 297.12 297.60 5,095,844 -5.64(-1.86%)
Mar 05, 2021 301.33 304.30 293.37 303.24 8,479,039 -1.64(-0.54%)
Mar 04, 2021 309.02 311.15 301.06 304.88 5,721,269 -4.66(-1.51%)
Mar 03, 2021 313.60 313.84 309.39 309.54 4,246,215 -4.34(-1.38%)
Mar 02, 2021 318.88 319.83 313.84 313.88 4,873,395 -3.16(-1.00%)
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.