FinancialContent is the trusted provider of stock market information to the media industry.
Costco Wholesale (NQ: COST)
284.72 USD  -7.71 (-2.64%)
Streaming Delayed Price  /  Updated: 10:28 AM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 290.70 293.57 288.80 292.43 1,686,384 +1.02(+0.35%)
Sep 17, 2019 289.56 291.79 288.69 291.41 1,775,987 +2.72(+0.94%)
Sep 16, 2019 290.57 291.38 288.34 288.69 1,508,489 -3.21(-1.10%)
Sep 13, 2019 290.20 294.07 289.85 291.90 2,306,300 +2.01(+0.69%)
Sep 12, 2019 290.34 292.75 288.68 289.89 2,942,610 -0.80(-0.28%)
Sep 11, 2019 294.30 295.74 287.81 290.69 4,752,067 -6.31(-2.12%)
Sep 10, 2019 297.38 298.25 294.58 297.00 2,724,740 -2.00(-0.67%)
Sep 09, 2019 304.50 307.34 298.21 299.00 3,397,006 -4.76(-1.57%)
Sep 06, 2019 299.20 304.64 298.29 303.76 3,018,100 +6.79(+2.29%)
Sep 05, 2019 298.43 299.71 296.67 296.97 1,865,701 +0.85(+0.29%)
Sep 04, 2019 294.00 296.30 293.77 296.12 1,375,675 +4.07(+1.39%)
Sep 03, 2019 292.57 294.00 290.46 292.05 1,842,940 -2.71(-0.92%)
Aug 30, 2019 298.00 298.28 292.83 294.76 1,801,400 -1.81(-0.61%)
Aug 29, 2019 297.48 297.73 292.76 296.57 2,613,117 +2.08(+0.71%)
Aug 28, 2019 293.75 299.95 292.42 294.49 5,162,661 +2.11(+0.72%)
Aug 27, 2019 281.00 293.44 280.34 292.38 5,174,167 +13.92(+5.00%)
Aug 26, 2019 275.75 278.53 275.69 278.46 1,426,447 +4.45(+1.62%)
Aug 23, 2019 278.21 280.13 272.70 274.01 1,984,900 -5.91(-2.11%)
Aug 22, 2019 277.01 280.99 276.87 279.92 2,345,651 +4.24(+1.54%)
Aug 21, 2019 275.41 276.54 274.70 275.68 1,682,337 +2.71(+0.99%)
Aug 20, 2019 276.28 276.36 272.85 272.97 1,390,785 -2.64(-0.96%)
Aug 19, 2019 276.41 277.38 274.55 275.61 1,313,822 +1.51(+0.55%)
Aug 16, 2019 274.10 276.07 273.44 274.10 1,278,600 +2.58(+0.95%)
Aug 15, 2019 270.53 272.97 268.77 271.52 1,651,115 +3.37(+1.26%)
Aug 14, 2019 274.00 275.36 268.00 268.15 2,120,947 -8.11(-2.94%)
Aug 13, 2019 271.18 278.16 270.01 276.26 1,743,236 +4.86(+1.79%)
Aug 12, 2019 274.03 274.98 269.30 271.40 1,638,619 -2.54(-0.93%)
Aug 09, 2019 274.58 275.47 271.91 273.94 1,284,200 -0.86(-0.31%)
Aug 08, 2019 273.04 274.84 271.00 274.80 2,046,648 +2.90(+1.07%)
Aug 07, 2019 268.18 274.86 263.59 271.90 3,037,301 +2.59(+0.96%)
Aug 06, 2019 266.47 270.23 264.05 269.31 2,383,071 +4.21(+1.59%)
Aug 05, 2019 270.09 270.55 262.71 265.10 3,328,953 -7.40(-2.72%)
Aug 02, 2019 274.30 274.94 270.50 272.50 1,969,100 -2.07(-0.75%)
Aug 01, 2019 275.75 280.93 274.31 274.57 2,634,511 -1.06(-0.38%)
Jul 31, 2019 279.02 279.72 272.63 275.63 1,886,727 -3.87(-1.38%)
Jul 30, 2019 280.27 280.57 279.10 279.50 977,958 -0.63(-0.22%)
Jul 29, 2019 281.01 281.30 279.54 280.13 1,257,320 -1.24(-0.44%)
Jul 26, 2019 279.80 281.77 279.12 281.37 1,447,700 +1.57(+0.56%)
Jul 25, 2019 281.20 281.94 279.34 279.80 1,600,068 -1.03(-0.37%)
Jul 24, 2019 279.83 281.24 279.01 280.83 1,257,263 +0.73(+0.26%)
Jul 23, 2019 281.85 282.08 279.02 280.10 1,117,826 -0.07(-0.02%)
Jul 22, 2019 281.22 282.32 279.32 280.17 1,461,500 -1.34(-0.48%)
Jul 19, 2019 283.07 284.31 281.35 281.51 1,607,600 -1.40(-0.49%)
Jul 18, 2019 282.20 283.06 279.19 282.91 1,696,366 +1.35(+0.48%)
Jul 17, 2019 281.05 282.85 280.22 281.56 1,716,579 +0.91(+0.32%)
Jul 16, 2019 281.00 281.37 279.78 280.65 1,379,215 +0.07(+0.02%)
Jul 15, 2019 279.94 280.70 278.90 280.58 1,567,924 +1.14(+0.41%)
Jul 12, 2019 276.50 280.00 276.01 279.44 2,046,400 +2.90(+1.05%)
Jul 11, 2019 272.33 276.77 271.81 276.54 1,985,308 +5.12(+1.89%)
Jul 10, 2019 270.05 271.53 269.34 271.42 1,256,434 +1.45(+0.54%)
Jul 09, 2019 269.36 270.78 268.49 269.97 1,400,469 +0.57(+0.21%)
Jul 08, 2019 268.33 269.69 267.35 269.40 1,233,992 +1.15(+0.43%)
Jul 05, 2019 268.20 268.61 266.27 268.25 1,081,400 -0.89(-0.33%)
Jul 03, 2019 265.14 269.16 265.14 269.14 986,400 +3.67(+1.38%)
Jul 02, 2019 263.92 265.57 261.67 265.47 1,201,365 +2.00(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.