Costco Wholesale (NQ: COST )

335.96 USD -2.92 (-0.86%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 340.20 341.22 331.20 335.96 3,408,603 -2.92(-0.86%)
Sep 17, 2020 339.58 342.89 336.36 338.88 2,679,815 -4.85(-1.41%)
Sep 16, 2020 347.27 348.76 343.25 343.73 1,657,377 -0.18(-0.05%)
Sep 15, 2020 345.02 347.76 342.75 343.91 1,359,369 +0.99(+0.29%)
Sep 14, 2020 340.99 344.84 340.47 342.92 1,521,684 +3.79(+1.12%)
Sep 11, 2020 340.28 343.26 336.10 339.13 1,599,900 -0.40(-0.12%)
Sep 10, 2020 346.27 348.00 338.76 339.53 1,959,139 -6.90(-1.99%)
Sep 09, 2020 340.90 349.70 340.39 346.43 2,100,441 +7.57(+2.23%)
Sep 08, 2020 343.84 344.92 338.18 338.86 2,144,248 -7.71(-2.22%)
Sep 04, 2020 353.98 353.98 340.40 346.57 2,557,000 -1.88(-0.54%)
Sep 03, 2020 363.07 363.67 345.52 348.45 3,627,986 -10.41(-2.90%)
Sep 02, 2020 353.61 359.92 351.31 358.86 2,433,786 +7.48(+2.13%)
Sep 01, 2020 345.71 351.49 345.41 351.38 1,774,105 +3.72(+1.07%)
Aug 31, 2020 346.85 348.75 344.29 347.66 1,586,714 -0.71(-0.20%)
Aug 28, 2020 347.47 349.06 345.50 348.37 1,487,300 +2.01(+0.58%)
Aug 27, 2020 345.61 347.74 342.55 346.36 2,220,947 +2.09(+0.61%)
Aug 26, 2020 343.01 344.83 341.69 344.27 1,757,177 -0.44(-0.13%)
Aug 25, 2020 344.14 344.91 341.46 344.71 1,176,016 +0.58(+0.17%)
Aug 24, 2020 345.11 346.11 342.11 344.13 1,461,846 -0.48(-0.14%)
Aug 21, 2020 340.07 345.84 339.33 344.61 2,372,500 +3.74(+1.10%)
Aug 20, 2020 340.14 341.66 338.74 340.87 1,716,807 -0.03(-0.01%)
Aug 19, 2020 341.12 341.94 339.95 340.90 1,728,743 +0.15(+0.04%)
Aug 18, 2020 341.00 342.80 336.81 340.75 1,489,276 +0.79(+0.23%)
Aug 17, 2020 337.65 340.37 337.36 339.96 1,504,780 +3.68(+1.09%)
Aug 14, 2020 336.53 338.76 335.60 336.28 1,522,900 +0.58(+0.17%)
Aug 13, 2020 336.99 339.46 335.13 335.70 1,536,508 -1.06(-0.31%)
Aug 12, 2020 333.74 338.90 333.17 336.76 1,854,002 +4.33(+1.30%)
Aug 11, 2020 340.85 340.85 331.80 332.43 2,065,311 -7.57(-2.23%)
Aug 10, 2020 340.71 341.07 338.58 340.00 1,503,284 -0.91(-0.27%)
Aug 07, 2020 343.14 344.73 339.63 340.91 1,759,000 -2.40(-0.70%)
Aug 06, 2020 342.41 345.12 341.61 343.31 2,104,476 +3.34(+0.98%)
Aug 05, 2020 341.86 342.73 337.59 339.97 2,926,371 +0.18(+0.05%)
Aug 04, 2020 329.56 339.82 328.92 339.79 3,932,485 +10.47(+3.18%)
Aug 03, 2020 325.55 329.89 324.30 329.32 2,480,245 +3.79(+1.16%)
Jul 31, 2020 324.82 326.31 322.55 325.53 2,150,800 +0.71(+0.22%)
Jul 30, 2020 322.68 326.45 322.00 324.82 1,389,640 -1.32(-0.40%)
Jul 29, 2020 327.02 328.04 325.39 326.14 1,340,394 -1.43(-0.44%)
Jul 28, 2020 327.97 330.00 325.82 327.57 1,373,808 -0.03(-0.01%)
Jul 27, 2020 325.68 329.00 325.18 327.60 2,082,479 +1.82(+0.56%)
Jul 24, 2020 326.22 328.75 324.67 325.78 1,423,600 -0.33(-0.10%)
Jul 23, 2020 328.10 330.38 325.33 326.11 1,561,377 -2.19(-0.67%)
Jul 22, 2020 329.65 329.66 325.01 328.30 1,312,647 +0.56(+0.17%)
Jul 21, 2020 327.00 331.49 326.50 327.74 1,874,466 +1.23(+0.38%)
Jul 20, 2020 324.89 327.43 322.66 326.51 1,863,467 +1.72(+0.53%)
Jul 17, 2020 327.30 327.80 324.58 324.79 1,768,400 -1.48(-0.45%)
Jul 16, 2020 326.62 327.90 324.06 326.27 1,402,003 -0.43(-0.13%)
Jul 15, 2020 328.10 329.32 325.62 326.70 1,770,383 -1.30(-0.40%)
Jul 14, 2020 321.32 328.66 320.45 328.00 1,844,117 +5.08(+1.57%)
Jul 13, 2020 326.30 329.11 321.50 322.92 2,583,385 -3.31(-1.01%)
Jul 10, 2020 326.00 327.40 323.11 326.23 2,484,000 +0.69(+0.21%)
Jul 09, 2020 320.00 328.98 319.68 325.54 5,312,772 +9.22(+2.91%)
Jul 08, 2020 317.14 318.05 314.01 316.32 2,361,785 +0.09(+0.03%)
Jul 07, 2020 310.02 318.05 309.72 316.23 3,346,110 +4.74(+1.52%)
Jul 06, 2020 307.53 311.55 307.24 311.49 2,332,117 +5.75(+1.88%)
Jul 02, 2020 306.00 308.92 304.60 305.74 2,540,400 +0.99(+0.32%)
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.