Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

711.25 -3.94 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 357.69 358.89 356.18 356.91 2,209,029 -1.39(-0.39%)
Apr 29, 2021 353.50 359.42 353.49 358.30 1,926,472 +4.55(+1.29%)
Apr 28, 2021 353.71 354.62 352.40 353.75 1,363,717 -0.59(-0.17%)
Apr 27, 2021 352.39 355.06 349.64 354.35 1,959,466 +1.62(+0.46%)
Apr 26, 2021 357.88 357.88 352.43 352.73 2,151,320 -4.56(-1.28%)
Apr 23, 2021 355.35 358.79 354.54 357.29 1,467,796 +1.93(+0.54%)
Apr 22, 2021 358.30 359.35 354.17 355.35 2,233,220 -2.71(-0.76%)
Apr 21, 2021 355.69 358.53 355.55 358.06 1,600,474 +2.26(+0.63%)
Apr 20, 2021 353.19 359.27 352.93 355.80 2,434,164 +2.09(+0.59%)
Apr 19, 2021 355.10 355.61 352.42 353.71 1,629,659 -1.12(-0.32%)
Apr 16, 2021 353.86 356.82 352.79 354.83 2,349,790 +1.84(+0.52%)
Apr 15, 2021 349.25 353.71 348.66 353.00 1,933,027 +5.39(+1.55%)
Apr 14, 2021 349.22 349.22 347.01 347.61 1,576,798 -1.95(-0.56%)
Apr 13, 2021 349.69 351.56 348.66 349.56 1,876,580 +0.38(+0.11%)
Apr 12, 2021 347.29 349.60 345.86 349.18 1,918,485 +1.53(+0.44%)
Apr 09, 2021 345.44 348.12 344.19 347.65 1,682,809 +1.91(+0.55%)
Apr 08, 2021 347.25 350.34 344.19 345.74 2,965,793 +2.31(+0.67%)
Apr 07, 2021 345.41 345.97 342.29 343.44 1,887,461 -1.25(-0.36%)
Apr 06, 2021 344.38 347.25 343.62 344.69 2,237,730 -0.67(-0.19%)
Apr 05, 2021 342.18 347.13 341.55 345.36 2,826,478 +5.63(+1.66%)
Apr 01, 2021 337.43 342.01 336.56 339.73 3,070,159 +2.36(+0.70%)
Mar 31, 2021 335.63 342.13 334.26 337.38 2,958,465 +2.61(+0.78%)
Mar 30, 2021 338.43 339.57 333.89 334.76 2,718,291 -6.13(-1.80%)
Mar 29, 2021 336.39 342.44 335.97 340.89 3,146,031 +3.95(+1.17%)
Mar 26, 2021 331.38 337.36 329.36 336.94 3,198,247 +5.44(+1.64%)
Mar 25, 2021 323.33 332.88 322.82 331.50 4,499,286 +7.94(+2.46%)
Mar 24, 2021 327.56 327.83 322.40 323.56 3,140,337 -2.20(-0.68%)
Mar 23, 2021 319.58 327.83 319.50 325.76 3,803,161 +5.60(+1.75%)
Mar 22, 2021 314.38 321.76 314.13 320.16 4,246,134 +5.34(+1.70%)
Mar 19, 2021 309.74 315.14 308.57 314.82 5,076,743 +5.68(+1.84%)
Mar 18, 2021 312.49 314.08 308.57 309.14 2,859,941 -5.94(-1.89%)
Mar 17, 2021 312.03 316.34 310.23 315.08 2,790,724 +1.86(+0.59%)
Mar 16, 2021 315.54 315.89 312.64 313.23 3,203,438 -3.12(-0.99%)
Mar 15, 2021 319.31 319.38 313.29 316.35 3,388,939 -0.60(-0.19%)
Mar 12, 2021 314.04 317.42 311.65 316.95 3,324,455 +2.38(+0.76%)
Mar 11, 2021 316.25 317.06 312.72 314.57 4,530,852 +4.61(+1.49%)
Mar 10, 2021 307.38 313.36 303.72 309.95 4,723,169 +4.83(+1.58%)
Mar 09, 2021 300.31 306.56 299.31 305.12 5,662,234 +7.05(+2.36%)
Mar 08, 2021 305.24 308.52 297.60 298.07 5,087,678 -5.65(-1.86%)
Mar 05, 2021 301.82 304.79 293.85 303.72 8,465,452 -1.65(-0.54%)
Mar 04, 2021 309.51 311.65 301.54 305.37 5,712,101 -4.67(-1.51%)
Mar 03, 2021 314.11 314.35 309.89 310.04 4,239,410 -4.34(-1.38%)
Mar 02, 2021 319.39 320.35 314.35 314.38 4,865,585 -3.17(-1.00%)
Mar 01, 2021 320.85 321.60 317.16 317.55 4,861,485 +0.74(+0.23%)
Feb 26, 2021 321.13 321.50 316.76 316.82 3,512,723 -2.78(-0.87%)
Feb 25, 2021 326.24 328.30 319.07 319.59 3,775,719 -6.51(-2.00%)
Feb 24, 2021 327.14 327.82 323.41 326.10 3,452,825 -1.39(-0.42%)
Feb 23, 2021 335.08 335.96 327.37 327.49 3,854,585 -7.71(-2.30%)
Feb 22, 2021 337.63 338.15 333.87 335.20 2,311,953 -4.37(-1.29%)
Feb 19, 2021 341.41 342.59 339.38 339.57 1,921,853 -2.06(-0.60%)
Feb 18, 2021 337.19 342.85 337.19 341.63 2,000,543 -1.07(-0.31%)
Feb 17, 2021 337.98 342.82 336.83 342.70 2,239,108 +3.87(+1.14%)
Feb 16, 2021 338.06 340.13 336.95 338.83 1,909,442 +1.20(+0.35%)
Feb 12, 2021 336.91 337.86 335.10 337.63 2,190,463 +0.53(+0.16%)
Feb 11, 2021 340.49 341.22 336.33 337.11 2,180,579 -3.75(-1.10%)
Feb 10, 2021 345.53 345.53 339.90 340.86 2,253,680 -3.29(-0.96%)
Feb 09, 2021 344.61 346.17 342.95 344.15 2,249,291 -0.26(-0.07%)
Feb 08, 2021 341.29 344.61 340.33 344.41 2,632,118 +4.46(+1.31%)
Feb 05, 2021 341.27 341.55 338.93 339.95 2,262,552 -0.65(-0.19%)
Feb 04, 2021 341.43 343.02 338.69 340.60 3,562,060 +1.28(+0.38%)
Feb 03, 2021 340.29 341.54 337.41 339.32 1,838,560 -0.35(-0.10%)
Feb 02, 2021 336.02 341.70 335.03 339.67 1,993,126 +4.83(+1.44%)
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.