Costco Wholesale (NQ: COST )

452.39 USD +1.73 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 453.89 453.94 449.18 452.39 1,494,627 +1.67(+0.37%)
Oct 14, 2021 447.11 451.70 446.50 450.72 1,480,671 +5.42(+1.22%)
Oct 13, 2021 448.54 450.51 444.07 445.30 1,621,982 -1.57(-0.35%)
Oct 12, 2021 450.15 452.85 445.75 446.87 1,380,234 -2.83(-0.63%)
Oct 11, 2021 450.04 453.69 449.54 449.70 1,011,582 -2.15(-0.48%)
Oct 08, 2021 455.44 455.75 450.00 451.85 1,545,827 -1.02(-0.23%)
Oct 07, 2021 456.47 459.59 452.07 452.87 1,965,964 +3.53(+0.79%)
Oct 06, 2021 443.93 449.78 442.38 449.34 1,332,225 +3.10(+0.69%)
Oct 05, 2021 439.58 449.11 439.58 446.24 1,808,340 +6.07(+1.38%)
Oct 04, 2021 448.34 449.35 436.17 440.17 2,263,655 -8.16(-1.82%)
Oct 01, 2021 449.73 451.08 440.76 448.33 1,860,677 -1.02(-0.23%)
Sep 30, 2021 453.62 455.36 449.30 449.35 1,836,876 -2.44(-0.54%)
Sep 29, 2021 449.87 456.00 448.90 451.79 1,921,802 +4.44(+0.99%)
Sep 28, 2021 457.14 457.50 445.67 447.35 2,631,395 -13.21(-2.87%)
Sep 27, 2021 465.55 470.49 457.24 460.56 2,525,718 -7.19(-1.54%)
Sep 24, 2021 455.98 468.72 455.00 467.75 3,353,774 +14.97(+3.31%)
Sep 23, 2021 452.30 455.55 451.10 452.78 2,055,505 +0.22(+0.05%)
Sep 22, 2021 454.70 455.35 449.84 452.56 1,380,520 +0.45(+0.10%)
Sep 21, 2021 451.14 456.84 450.16 452.11 1,531,118 +0.97(+0.22%)
Sep 20, 2021 456.63 460.95 446.62 451.14 2,601,191 -8.37(-1.82%)
Sep 17, 2021 461.62 462.82 457.02 459.51 3,411,422 -3.80(-0.82%)
Sep 16, 2021 460.79 463.77 456.57 463.31 1,577,569 +2.58(+0.56%)
Sep 15, 2021 458.24 462.25 456.14 460.73 1,769,999 +2.32(+0.51%)
Sep 14, 2021 460.95 462.20 457.42 458.41 1,383,645 -1.44(-0.31%)
Sep 13, 2021 467.06 468.23 458.20 459.85 1,679,126 -5.31(-1.14%)
Sep 10, 2021 467.17 468.40 463.20 465.16 1,327,679 -0.57(-0.12%)
Sep 09, 2021 467.34 469.77 465.24 465.73 1,398,280 +0.03(+0.01%)
Sep 08, 2021 459.11 465.83 458.08 465.70 1,371,454 +6.10(+1.33%)
Sep 07, 2021 462.50 463.20 457.62 459.60 1,463,433 -2.95(-0.64%)
Sep 03, 2021 459.00 463.60 459.00 462.55 1,303,809 +1.58(+0.34%)
Sep 02, 2021 459.42 461.44 458.39 460.97 1,455,029 +4.45(+0.97%)
Sep 01, 2021 455.48 456.68 451.85 456.52 1,324,950 +1.03(+0.23%)
Aug 31, 2021 456.14 456.88 452.44 455.49 1,698,688 -0.44(-0.10%)
Aug 30, 2021 451.04 456.59 450.44 455.93 1,225,800 +5.59(+1.24%)
Aug 27, 2021 449.31 451.62 446.80 450.34 1,310,420 +1.03(+0.23%)
Aug 26, 2021 451.23 452.48 446.70 449.31 1,418,544 -1.92(-0.43%)
Aug 25, 2021 450.83 452.82 447.32 451.23 1,520,177 -0.56(-0.12%)
Aug 24, 2021 455.25 455.39 450.30 451.79 1,540,649 -3.14(-0.69%)
Aug 23, 2021 457.27 459.06 454.59 454.93 1,835,560 -4.06(-0.88%)
Aug 20, 2021 455.49 460.62 453.66 458.99 1,911,198 +4.73(+1.04%)
Aug 19, 2021 442.95 455.50 441.31 454.26 1,953,556 +8.05(+1.80%)
Aug 18, 2021 450.96 455.23 445.90 446.21 2,029,431 -6.13(-1.36%)
Aug 17, 2021 452.86 453.78 449.70 452.34 1,934,220 -0.60(-0.13%)
Aug 16, 2021 447.91 453.19 447.05 452.94 1,515,747 +5.12(+1.14%)
Aug 13, 2021 445.78 448.36 444.54 447.82 1,309,261 +2.46(+0.55%)
Aug 12, 2021 443.00 446.63 442.25 445.36 1,244,989 +1.06(+0.24%)
Aug 11, 2021 445.50 448.00 441.80 444.30 2,267,562 +1.27(+0.29%)
Aug 10, 2021 440.66 443.80 440.66 443.03 1,893,158 +2.56(+0.58%)
Aug 09, 2021 440.65 442.78 439.31 440.47 1,472,632 +0.84(+0.19%)
Aug 06, 2021 442.73 443.46 438.90 439.63 1,789,843 -3.56(-0.80%)
Aug 05, 2021 437.75 443.50 436.73 443.19 1,741,607 +8.15(+1.87%)
Aug 04, 2021 436.00 437.99 432.89 435.04 1,280,090 -0.03(-0.01%)
Aug 03, 2021 429.92 436.80 429.12 435.07 1,447,947 +6.15(+1.43%)
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.