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 (%)
Nov 30, 2021 530.37 536.30 515.82 519.18 4,398,521 -14.92(-2.79%)
Nov 29, 2021 525.68 539.78 522.10 534.10 3,049,606 +5.40(+1.02%)
Nov 26, 2021 528.98 533.78 523.93 528.70 1,916,531 +0.71(+0.13%)
Nov 24, 2021 525.11 530.21 522.97 528.00 2,406,561 +3.15(+0.60%)
Nov 23, 2021 517.82 525.38 513.78 524.84 2,230,517 +5.40(+1.04%)
Nov 22, 2021 513.35 525.00 512.39 519.44 2,275,746 +5.64(+1.10%)
Nov 19, 2021 514.08 515.24 508.24 513.80 1,988,133 +4.26(+0.84%)
Nov 18, 2021 508.38 510.92 502.93 509.55 1,728,915 +2.96(+0.59%)
Nov 17, 2021 507.75 510.87 504.86 506.58 1,671,180 -0.41(-0.08%)
Nov 16, 2021 500.37 508.52 498.03 507.00 1,730,130 +6.57(+1.31%)
Nov 15, 2021 499.07 503.51 498.61 500.42 1,446,150 +2.62(+0.53%)
Nov 12, 2021 494.99 500.20 494.01 497.80 1,849,493 +4.80(+0.97%)
Nov 11, 2021 487.24 493.31 485.17 493.00 1,273,049 +4.99(+1.02%)
Nov 10, 2021 489.23 484.90 488.01 1,273,913 -1.65(-0.34%)
Nov 09, 2021 486.20 490.04 485.18 489.66 1,954,056 +4.72(+0.97%)
Nov 08, 2021 494.18 494.18 481.47 484.94 2,943,649 -8.96(-1.81%)
Nov 05, 2021 495.49 498.51 489.58 493.90 2,152,335 -2.41(-0.48%)
Nov 04, 2021 488.02 500.73 487.06 496.31 2,716,238 +12.79(+2.65%)
Nov 03, 2021 482.57 484.12 477.19 483.52 1,928,320 +5.17(+1.08%)
Nov 02, 2021 476.21 480.79 474.27 478.35 2,092,612 +4.90(+1.03%)
Nov 01, 2021 475.64 471.17 468.95 473.45 1,608,972 +0.32(+0.07%)
Oct 29, 2021 468.55 475.66 473.13 2,608,459 +0.97(+0.21%)
Oct 28, 2021 468.72 472.16 1,415,067 +2.13(+0.45%)
Oct 27, 2021 464.98 472.33 464.70 470.03 1,812,052 +3.44(+0.74%)
Oct 26, 2021 463.33 466.59 2,475,427 -4.39(-0.93%)
Oct 25, 2021 463.19 470.99 1,980,559 +7.79(+1.68%)
Oct 22, 2021 460.31 466.11 463.19 1,779,749 +4.57(+1.00%)
Oct 21, 2021 451.45 459.02 450.79 458.62 1,480,793 +7.17(+1.59%)
Oct 20, 2021 450.25 454.07 449.59 451.45 1,407,764 +2.58(+0.58%)
Oct 19, 2021 444.94 448.94 442.36 448.86 1,420,099 +4.93(+1.11%)
Oct 18, 2021 432.07 444.32 431.01 443.93 2,228,354 +9.19(+2.11%)
Oct 15, 2021 436.19 436.24 431.66 434.75 1,555,456 +1.60(+0.37%)
Oct 14, 2021 429.67 434.08 429.08 433.14 1,540,764 +5.21(+1.22%)
Oct 13, 2021 431.05 432.94 426.75 427.93 1,687,810 -1.51(-0.35%)
Oct 12, 2021 432.59 435.19 428.37 429.44 1,436,251 -2.72(-0.63%)
Oct 11, 2021 432.49 436.00 432.01 432.16 1,052,637 -2.07(-0.48%)
Oct 08, 2021 437.68 437.98 432.45 434.23 1,608,565 -0.98(-0.23%)
Oct 07, 2021 438.67 441.67 434.44 435.21 2,045,753 +3.39(+0.79%)
Oct 06, 2021 426.62 432.24 425.13 431.81 1,386,293 +2.98(+0.69%)
Oct 05, 2021 422.44 431.59 422.44 428.84 1,881,732 +5.83(+1.38%)
Oct 04, 2021 430.85 431.82 419.15 423.00 2,355,526 -7.84(-1.82%)
Oct 01, 2021 432.19 433.49 423.57 430.84 1,936,193 -0.98(-0.23%)
Sep 30, 2021 435.93 437.60 431.77 431.82 1,911,322 -2.34(-0.54%)
Sep 29, 2021 432.32 438.21 431.39 434.17 1,999,799 +4.27(+0.99%)
Sep 28, 2021 439.31 439.66 428.29 429.90 2,738,191 -12.69(-2.87%)
Sep 27, 2021 447.39 452.14 439.41 442.60 2,628,225 -6.91(-1.54%)
Sep 24, 2021 438.20 450.44 437.25 449.51 3,489,888 +14.39(+3.31%)
Sep 23, 2021 434.66 437.78 433.51 435.12 2,140,701 +0.21(+0.05%)
Sep 22, 2021 436.97 437.59 432.30 434.91 1,436,549 +0.43(+0.10%)
Sep 21, 2021 433.54 439.02 432.60 434.48 1,593,259 +0.93(+0.22%)
Sep 20, 2021 438.82 442.97 429.20 433.54 2,706,761 -8.04(-1.82%)
Sep 17, 2021 443.62 444.77 439.19 441.59 3,549,876 -3.65(-0.82%)
Sep 16, 2021 442.82 445.68 438.76 445.24 1,641,595 +2.48(+0.56%)
Sep 15, 2021 440.37 444.22 438.35 442.76 1,841,835 +2.23(+0.51%)
Sep 14, 2021 442.97 444.17 439.58 440.53 1,439,800 -1.38(-0.31%)
Sep 13, 2021 448.84 449.97 440.33 441.92 1,747,274 -5.10(-1.14%)
Sep 10, 2021 448.95 450.13 445.13 447.02 1,381,563 -0.55(-0.12%)
Sep 09, 2021 449.11 451.45 447.09 447.56 1,455,029 +0.03(+0.01%)
Sep 08, 2021 441.20 447.66 440.21 447.54 1,427,115 +5.86(+1.33%)
Sep 07, 2021 444.46 445.13 439.78 441.67 1,522,827 -2.84(-0.64%)
Sep 03, 2021 441.10 445.52 441.10 444.51 1,356,724 +1.52(+0.34%)
Sep 02, 2021 441.50 443.44 440.51 442.99 1,514,082 +4.28(+0.97%)
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.