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 (%)
Jul 30, 2021 409.37 414.67 409.33 412.96 2,376,738 +4.16(+1.02%)
Jul 29, 2021 405.23 409.24 403.96 408.80 1,492,353 +3.81(+0.94%)
Jul 28, 2021 406.00 407.53 403.38 404.99 1,420,671 -2.03(-0.50%)
Jul 27, 2021 406.70 407.24 404.40 407.03 1,736,917 +1.06(+0.26%)
Jul 26, 2021 406.12 407.18 403.20 405.97 1,271,884 -0.18(-0.04%)
Jul 23, 2021 401.22 406.69 400.03 406.15 1,401,677 +5.65(+1.41%)
Jul 22, 2021 399.03 401.52 396.68 400.50 1,395,710 +2.43(+0.61%)
Jul 21, 2021 400.09 400.09 395.40 398.08 1,562,932 -1.18(-0.30%)
Jul 20, 2021 397.11 401.01 396.00 399.26 2,132,072 +2.00(+0.50%)
Jul 19, 2021 393.75 398.37 393.32 397.25 2,390,592 +3.62(+0.92%)
Jul 16, 2021 395.31 396.55 393.05 393.63 1,474,236 -1.39(-0.35%)
Jul 15, 2021 393.71 395.38 391.24 395.02 1,973,241 +1.79(+0.46%)
Jul 14, 2021 391.91 393.72 390.64 393.22 1,319,201 +2.58(+0.66%)
Jul 13, 2021 388.19 392.59 388.19 390.64 1,605,903 -0.59(-0.15%)
Jul 12, 2021 397.15 397.44 388.02 391.24 2,596,741 -4.31(-1.09%)
Jul 09, 2021 391.88 397.11 390.96 395.55 2,402,235 +5.01(+1.28%)
Jul 08, 2021 387.04 391.57 386.71 390.54 2,329,284 +2.37(+0.61%)
Jul 07, 2021 382.91 389.55 382.91 388.17 2,406,404 +5.58(+1.46%)
Jul 06, 2021 383.53 385.02 380.91 382.59 2,203,037 -0.08(-0.02%)
Jul 02, 2021 380.04 384.42 379.95 382.66 1,748,758 +4.23(+1.12%)
Jul 01, 2021 380.13 381.46 377.81 378.43 1,587,474 -1.09(-0.29%)
Jun 30, 2021 381.73 384.13 378.88 379.53 2,117,830 -2.99(-0.78%)
Jun 29, 2021 380.13 383.14 379.33 382.52 1,587,342 +2.16(+0.57%)
Jun 28, 2021 378.88 381.20 377.09 380.36 1,715,456 +1.95(+0.51%)
Jun 25, 2021 376.94 378.45 375.29 378.41 2,143,854 +2.34(+0.62%)
Jun 24, 2021 377.37 379.36 375.81 376.07 1,550,615 +0.10(+0.03%)
Jun 23, 2021 376.96 377.39 374.65 375.98 1,602,388 -0.20(-0.05%)
Jun 22, 2021 371.23 376.49 370.79 376.18 2,016,552 +5.16(+1.39%)
Jun 21, 2021 366.65 371.83 365.03 371.02 1,700,643 +5.68(+1.55%)
Jun 18, 2021 369.05 369.20 364.78 365.34 3,561,013 -3.71(-1.01%)
Jun 17, 2021 364.86 370.70 363.74 369.05 1,758,055 +5.12(+1.41%)
Jun 16, 2021 368.72 370.67 361.73 363.93 1,877,961 -4.32(-1.17%)
Jun 15, 2021 368.10 368.81 365.99 368.25 1,304,721 +0.14(+0.04%)
Jun 14, 2021 365.25 368.31 363.61 368.10 1,722,356 +1.85(+0.51%)
Jun 11, 2021 368.20 368.20 365.00 366.25 1,464,032 -1.13(-0.31%)
Jun 10, 2021 364.75 367.72 364.01 367.38 1,463,780 +2.93(+0.80%)
Jun 09, 2021 364.70 366.20 363.66 364.46 1,458,449 +0.25(+0.07%)
Jun 08, 2021 364.89 365.66 362.28 364.21 1,620,106 -0.67(-0.18%)
Jun 07, 2021 369.74 370.68 363.12 364.88 2,622,275 -6.83(-1.84%)
Jun 04, 2021 368.51 371.94 368.05 371.71 1,841,049 +3.50(+0.95%)
Jun 03, 2021 364.15 368.51 363.40 368.21 1,856,138 +3.15(+0.86%)
Jun 02, 2021 362.94 366.34 362.30 365.06 1,960,080 +2.26(+0.62%)
Jun 01, 2021 364.42 364.55 360.18 362.80 2,207,177 -0.04(-0.01%)
May 28, 2021 368.48 369.59 361.65 362.84 4,881,588 -8.85(-2.38%)
May 27, 2021 369.42 371.95 367.85 371.69 4,642,571 +1.80(+0.49%)
May 26, 2021 370.12 371.93 369.31 369.89 1,717,221 +0.23(+0.06%)
May 25, 2021 367.97 370.00 366.44 369.66 1,437,965 +1.85(+0.50%)
May 24, 2021 368.66 370.02 366.31 367.81 1,726,908 +2.62(+0.72%)
May 21, 2021 369.34 369.63 364.91 365.19 1,779,150 -2.74(-0.75%)
May 20, 2021 363.71 368.83 362.85 367.93 1,487,460 +3.76(+1.03%)
May 19, 2021 361.76 366.15 360.78 364.17 1,798,568 -3.02(-0.82%)
May 18, 2021 370.68 373.56 366.90 367.19 1,769,963 -1.10(-0.30%)
May 17, 2021 369.33 371.26 367.28 368.29 1,908,294 -0.44(-0.12%)
May 14, 2021 366.55 370.08 364.59 368.74 1,955,941 +4.69(+1.29%)
May 13, 2021 357.87 365.88 356.40 364.05 2,109,665 +7.03(+1.97%)
May 12, 2021 360.66 361.56 355.97 357.01 2,443,316 -5.74(-1.58%)
May 11, 2021 363.83 365.38 360.66 362.75 1,938,585 -3.17(-0.86%)
May 10, 2021 369.76 372.06 365.72 365.92 2,083,585 -2.72(-0.74%)
May 07, 2021 367.21 370.68 366.61 368.64 1,894,668 +1.50(+0.41%)
May 06, 2021 357.96 367.32 357.96 367.14 2,752,909 +9.84(+2.75%)
May 05, 2021 361.00 362.09 356.87 357.30 1,986,130 -2.68(-0.74%)
May 04, 2021 363.56 363.76 358.50 359.98 2,223,733 -3.87(-1.06%)
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.