Costco Wholesale (NQ: COST )

372.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 376.35 377.49 372.05 372.50 1,905,095 -2.79(-0.74%)
May 04, 2021 379.03 379.23 373.75 375.29 2,133,004 -4.03(-1.06%)
May 03, 2021 373.84 379.62 372.89 379.32 2,685,679 +7.23(+1.94%)
Apr 30, 2021 372.91 374.16 371.33 372.09 2,118,900 -1.45(-0.39%)
Apr 29, 2021 368.54 374.71 368.53 373.54 1,847,871 +3.95(+1.07%)
Apr 28, 2021 369.55 370.50 368.18 369.59 1,305,281 -0.62(-0.17%)
Apr 27, 2021 368.17 370.96 365.29 370.21 1,875,502 +1.69(+0.46%)
Apr 26, 2021 373.90 373.90 368.21 368.52 2,059,134 -4.76(-1.28%)
Apr 23, 2021 371.26 374.85 370.41 373.28 1,404,900 +2.02(+0.54%)
Apr 22, 2021 374.34 375.44 370.03 371.26 2,137,525 -2.83(-0.76%)
Apr 21, 2021 371.61 374.58 371.47 374.09 1,531,893 +2.36(+0.63%)
Apr 20, 2021 369.00 375.36 368.73 371.73 2,329,858 +2.18(+0.59%)
Apr 19, 2021 371.00 371.53 368.20 369.55 1,559,827 -1.17(-0.32%)
Apr 16, 2021 369.70 372.80 368.58 370.72 2,249,100 +1.92(+0.52%)
Apr 15, 2021 364.88 369.55 364.27 368.80 1,850,196 +5.63(+1.55%)
Apr 14, 2021 364.85 364.85 362.55 363.17 1,509,231 -2.04(-0.56%)
Apr 13, 2021 365.34 367.30 364.27 365.21 1,796,167 +0.40(+0.11%)
Apr 12, 2021 362.84 365.25 361.34 364.81 1,836,277 +1.60(+0.44%)
Apr 09, 2021 360.91 363.71 359.60 363.21 1,610,700 +1.99(+0.55%)
Apr 08, 2021 362.80 366.02 359.60 361.22 2,838,707 +2.41(+0.67%)
Apr 07, 2021 360.87 361.46 357.61 358.81 1,806,582 -1.31(-0.36%)
Apr 06, 2021 359.80 362.80 359.00 360.12 2,141,842 -0.70(-0.19%)
Apr 05, 2021 357.50 362.67 356.84 360.82 2,705,361 +5.88(+1.66%)
Apr 01, 2021 352.54 357.32 351.63 354.94 2,938,600 +2.46(+0.70%)
Mar 31, 2021 350.66 357.45 349.23 352.48 2,831,693 +2.73(+0.78%)
Mar 30, 2021 353.58 354.77 348.84 349.75 2,601,810 -6.40(-1.80%)
Mar 29, 2021 351.45 357.77 351.01 356.15 3,011,221 +4.13(+1.17%)
Mar 26, 2021 346.21 352.46 344.10 352.02 3,061,200 +5.68(+1.64%)
Mar 25, 2021 337.81 347.78 337.27 346.34 4,306,488 +8.30(+2.46%)
Mar 24, 2021 342.22 342.51 336.83 338.04 3,005,771 -2.30(-0.68%)
Mar 23, 2021 333.89 342.51 333.80 340.34 3,640,193 +5.85(+1.75%)
Mar 22, 2021 328.45 336.17 328.19 334.49 4,064,184 +5.58(+1.70%)
Mar 19, 2021 323.61 329.25 322.39 328.91 4,859,200 +5.93(+1.84%)
Mar 18, 2021 326.48 328.14 322.38 322.98 2,737,390 -6.21(-1.89%)
Mar 17, 2021 326.00 330.50 324.12 329.19 2,671,139 +1.94(+0.59%)
Mar 16, 2021 329.67 330.03 326.64 327.25 3,066,168 -3.26(-0.99%)
Mar 15, 2021 333.60 333.68 327.32 330.51 3,243,720 -0.63(-0.19%)
Mar 12, 2021 328.10 331.62 325.60 331.14 3,182,000 +2.49(+0.76%)
Mar 11, 2021 330.41 331.25 326.72 328.65 4,336,701 +4.82(+1.49%)
Mar 10, 2021 321.14 327.39 317.32 323.83 4,520,777 +5.05(+1.58%)
Mar 09, 2021 313.76 320.28 312.71 318.78 5,419,603 +7.36(+2.36%)
Mar 08, 2021 318.91 322.33 310.92 311.42 4,869,667 -5.90(-1.86%)
Mar 05, 2021 315.33 318.43 307.00 317.32 8,102,700 -1.72(-0.54%)
Mar 04, 2021 323.37 325.60 315.04 319.04 5,467,333 -4.88(-1.51%)
Mar 03, 2021 328.17 328.42 323.76 323.92 4,057,748 -4.54(-1.38%)
Mar 02, 2021 333.69 334.69 328.42 328.46 4,657,091 -3.31(-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.