Skip to main content

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 (%)
Jan 31, 2020 284.80 285.38 281.12 282.01 1,990,066 -3.65(-1.28%)
Jan 30, 2020 285.07 285.81 283.07 285.65 1,335,334 -0.10(-0.04%)
Jan 29, 2020 286.94 287.96 285.57 285.75 1,856,599 -1.17(-0.41%)
Jan 28, 2020 286.61 287.72 285.31 286.93 1,702,344 +1.29(+0.45%)
Jan 27, 2020 282.59 287.77 282.13 285.63 2,454,015 -0.98(-0.34%)
Jan 24, 2020 289.85 290.09 285.31 286.61 2,151,815 -2.19(-0.76%)
Jan 23, 2020 288.00 289.28 286.81 288.80 1,663,936 +0.91(+0.32%)
Jan 22, 2020 289.28 289.43 286.33 287.88 2,403,936 -1.26(-0.44%)
Jan 21, 2020 282.63 289.22 282.23 289.15 3,881,616 +7.92(+2.82%)
Jan 17, 2020 280.05 281.80 279.71 281.23 2,715,499 +1.52(+0.54%)
Jan 16, 2020 278.19 280.66 277.81 279.71 1,905,260 +2.04(+0.73%)
Jan 15, 2020 275.39 277.87 275.11 277.67 1,737,756 +0.99(+0.36%)
Jan 14, 2020 276.22 277.83 275.60 276.68 1,581,626 -0.11(-0.04%)
Jan 13, 2020 274.07 277.51 273.96 276.79 1,926,905 +2.43(+0.88%)
Jan 10, 2020 276.91 277.16 273.83 274.36 2,194,067 -2.01(-0.73%)
Jan 09, 2020 275.57 278.72 274.80 276.38 3,533,094 +4.37(+1.61%)
Jan 08, 2020 268.59 272.74 268.14 272.01 2,700,750 +3.08(+1.15%)
Jan 07, 2020 268.90 269.24 267.01 268.93 2,127,090 -0.43(-0.16%)
Jan 06, 2020 268.19 269.59 266.41 269.35 2,876,485 +0.07(+0.03%)
Jan 03, 2020 267.73 270.36 267.06 269.28 2,087,245 +0.22(+0.08%)
Jan 02, 2020 271.43 271.91 268.60 269.06 2,278,990 -2.24(-0.83%)
Dec 31, 2019 272.30 272.71 269.69 271.30 1,680,435 -1.13(-0.41%)
Dec 30, 2019 271.56 272.86 271.06 272.42 1,342,211 +0.95(+0.35%)
Dec 27, 2019 273.42 273.50 270.62 271.47 1,559,421 -1.50(-0.55%)
Dec 26, 2019 271.82 272.97 271.28 272.97 1,193,721 +1.38(+0.51%)
Dec 24, 2019 271.29 271.79 270.78 271.58 588,818 +0.85(+0.31%)
Dec 23, 2019 272.21 272.58 270.48 270.74 1,419,031 -1.40(-0.52%)
Dec 20, 2019 271.23 272.31 270.25 272.14 5,272,391 +1.03(+0.38%)
Dec 19, 2019 269.58 271.20 269.06 271.11 2,528,175 +1.70(+0.63%)
Dec 18, 2019 273.21 273.55 269.36 269.41 3,585,814 -3.40(-1.25%)
Dec 17, 2019 270.91 273.50 270.22 272.80 2,680,355 +1.89(+0.70%)
Dec 16, 2019 270.48 271.80 270.31 270.91 2,610,946 +1.50(+0.56%)
Dec 13, 2019 271.96 272.30 266.85 269.41 5,638,249 -5.05(-1.84%)
Dec 12, 2019 272.54 274.84 271.48 274.45 2,971,459 +1.88(+0.69%)
Dec 11, 2019 273.22 273.54 270.50 272.57 1,895,768 -0.44(-0.16%)
Dec 10, 2019 273.25 273.86 271.88 273.01 1,696,510 +0.57(+0.21%)
Dec 09, 2019 272.30 274.32 271.88 272.44 2,123,372 +0.20(+0.07%)
Dec 06, 2019 272.28 273.21 271.61 272.24 1,584,447 +1.70(+0.63%)
Dec 05, 2019 274.26 274.26 269.99 270.54 2,102,940 -3.16(-1.15%)
Dec 04, 2019 273.25 274.29 272.43 273.70 1,887,283 +0.78(+0.29%)
Dec 03, 2019 272.42 273.39 270.17 272.91 2,125,033 -1.59(-0.58%)
Dec 02, 2019 276.68 277.10 271.62 274.50 2,931,147 -2.23(-0.81%)
Nov 29, 2019 277.67 277.73 276.60 276.74 1,063,448 -0.88(-0.32%)
Nov 27, 2019 278.59 279.49 277.44 277.61 2,066,011 -0.44(-0.16%)
Nov 26, 2019 276.23 278.16 275.82 278.06 3,639,157 +2.02(+0.73%)
Nov 25, 2019 277.18 277.49 274.65 276.03 1,747,469 -0.24(-0.09%)
Nov 22, 2019 278.70 278.70 274.35 276.27 1,384,021 -0.89(-0.32%)
Nov 21, 2019 277.55 278.64 276.47 277.16 1,411,117 -0.28(-0.10%)
Nov 20, 2019 279.16 279.84 275.07 277.44 2,144,507 -1.54(-0.55%)
Nov 19, 2019 281.06 281.19 278.25 278.98 1,908,228 -2.12(-0.76%)
Nov 18, 2019 279.78 282.80 279.45 281.10 1,344,830 +0.81(+0.29%)
Nov 15, 2019 281.81 281.93 278.39 280.29 1,849,442 -0.86(-0.31%)
Nov 14, 2019 280.96 282.35 279.01 281.15 1,447,874 +1.56(+0.56%)
Nov 13, 2019 277.08 280.60 276.47 279.59 1,684,449 +2.21(+0.80%)
Nov 12, 2019 277.68 279.43 275.67 277.37 1,669,259 -0.31(-0.11%)
Nov 11, 2019 278.34 279.06 276.63 277.69 1,257,692 -1.64(-0.59%)
Nov 08, 2019 279.44 280.87 278.09 279.33 1,627,457 -2.39(-0.85%)
Nov 07, 2019 280.54 283.46 279.20 281.72 2,598,864 +3.36(+1.21%)
Nov 06, 2019 276.88 278.43 274.99 278.36 1,810,329 +2.21(+0.80%)
Nov 05, 2019 274.22 276.62 273.03 276.15 2,387,406 +2.18(+0.80%)
Nov 04, 2019 274.29 275.27 272.45 273.98 1,777,779 +0.67(+0.25%)
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.