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 (%)
Apr 30, 2020 283.83 285.44 280.51 280.91 4,092,164 -3.14(-1.11%)
Apr 29, 2020 282.07 285.52 278.53 284.05 3,963,997 +1.98(+0.70%)
Apr 28, 2020 287.51 287.92 281.45 282.07 2,622,258 -3.54(-1.24%)
Apr 27, 2020 289.57 289.79 284.52 285.62 2,472,033 -1.64(-0.57%)
Apr 24, 2020 284.28 287.51 282.59 287.25 2,184,355 +4.76(+1.69%)
Apr 23, 2020 284.00 286.41 281.93 282.49 2,837,236 -3.72(-1.30%)
Apr 22, 2020 281.20 287.79 279.38 286.21 3,211,935 +7.48(+2.68%)
Apr 21, 2020 287.80 288.49 276.89 278.73 4,143,473 -9.94(-3.44%)
Apr 20, 2020 294.10 294.50 288.16 288.67 3,411,711 -5.40(-1.84%)
Apr 17, 2020 297.21 297.97 290.46 294.07 3,987,084 -3.37(-1.13%)
Apr 16, 2020 291.12 298.43 288.63 297.44 4,256,239 +10.44(+3.64%)
Apr 15, 2020 288.26 290.21 283.80 287.00 3,174,068 -3.58(-1.23%)
Apr 14, 2020 280.04 291.14 278.65 290.57 4,635,834 +13.43(+4.85%)
Apr 13, 2020 276.18 281.15 275.33 277.14 3,369,694 -0.36(-0.13%)
Apr 09, 2020 276.99 281.52 275.25 277.50 7,019,128 -5.51(-1.95%)
Apr 08, 2020 282.22 284.36 279.61 283.02 4,266,688 +2.16(+0.77%)
Apr 07, 2020 283.51 286.75 280.47 280.85 4,361,342 -1.38(-0.49%)
Apr 06, 2020 271.02 282.57 267.85 282.23 5,698,471 +15.24(+5.71%)
Apr 03, 2020 267.47 270.41 264.36 267.00 2,864,906 -2.62(-0.97%)
Apr 02, 2020 263.05 270.82 261.61 269.62 3,782,201 +4.35(+1.64%)
Apr 01, 2020 261.18 267.14 259.83 265.27 4,049,022 +1.53(+0.58%)
Mar 31, 2020 265.86 269.65 262.70 263.74 6,077,953 -5.54(-2.06%)
Mar 30, 2020 265.92 269.80 264.40 269.28 4,752,133 +6.28(+2.39%)
Mar 27, 2020 265.59 271.47 262.08 263.00 4,594,985 -7.37(-2.73%)
Mar 26, 2020 260.86 271.70 259.79 270.37 5,907,383 +10.58(+4.07%)
Mar 25, 2020 262.89 268.91 258.27 259.79 6,094,036 -3.77(-1.43%)
Mar 24, 2020 272.49 275.05 261.61 263.57 7,694,259 -3.27(-1.23%)
Mar 23, 2020 270.11 273.49 257.54 266.84 6,101,283 -1.80(-0.67%)
Mar 20, 2020 284.82 284.90 265.49 268.63 7,114,805 -13.69(-4.85%)
Mar 19, 2020 287.12 290.31 279.93 282.32 5,868,459 -2.11(-0.74%)
Mar 18, 2020 275.65 294.15 273.80 284.43 7,242,971 +0.47(+0.17%)
Mar 17, 2020 267.32 284.15 264.82 283.96 7,748,475 +22.02(+8.41%)
Mar 16, 2020 260.69 277.06 258.54 261.94 5,905,521 -17.66(-6.32%)
Mar 13, 2020 267.16 280.50 257.40 279.60 6,594,797 +20.74(+8.01%)
Mar 12, 2020 259.40 273.45 255.61 258.86 7,898,605 -16.26(-5.91%)
Mar 11, 2020 278.29 284.70 272.12 275.12 3,918,345 -11.07(-3.87%)
Mar 10, 2020 284.87 286.50 272.33 286.19 4,586,559 +6.86(+2.46%)
Mar 09, 2020 273.66 287.05 271.02 279.33 5,619,283 -8.66(-3.01%)
Mar 06, 2020 288.73 293.67 280.04 287.99 6,687,123 -4.09(-1.40%)
Mar 05, 2020 292.08 300.17 289.71 292.07 6,881,334 -4.61(-1.55%)
Mar 04, 2020 285.16 296.89 282.14 296.68 4,551,423 +16.66(+5.95%)
Mar 03, 2020 285.95 290.60 278.45 280.02 5,545,229 -5.93(-2.07%)
Mar 02, 2020 272.35 286.29 269.52 285.95 8,172,177 +25.90(+9.96%)
Feb 28, 2020 263.85 265.78 250.93 260.05 7,672,002 -11.09(-4.09%)
Feb 27, 2020 279.33 282.12 271.02 271.14 3,915,446 -11.62(-4.11%)
Feb 26, 2020 284.48 287.95 281.82 282.76 2,417,345 +0.76(+0.27%)
Feb 25, 2020 291.37 292.82 281.57 282.00 3,113,560 -8.09(-2.79%)
Feb 24, 2020 291.83 296.00 289.76 290.09 2,444,251 -7.70(-2.59%)
Feb 21, 2020 298.36 300.86 296.95 297.80 2,420,791 -1.97(-0.66%)
Feb 20, 2020 298.14 300.69 296.93 299.77 1,542,065 +0.98(+0.33%)
Feb 19, 2020 297.92 300.19 297.60 298.79 1,528,254 +0.90(+0.30%)
Feb 18, 2020 295.07 299.21 294.71 297.89 1,672,619 +3.46(+1.17%)
Feb 14, 2020 294.95 295.82 293.18 294.43 1,204,017 +0.10(+0.03%)
Feb 13, 2020 291.23 294.88 290.02 294.33 1,554,651 +2.85(+0.98%)
Feb 12, 2020 287.46 291.81 287.46 291.48 1,494,828 +4.11(+1.43%)
Feb 11, 2020 290.47 290.84 287.18 287.38 2,211,199 -2.88(-0.99%)
Feb 10, 2020 290.22 293.17 289.15 290.25 2,525,720 +0.15(+0.05%)
Feb 07, 2020 286.75 290.27 285.94 290.10 2,057,759 +2.79(+0.97%)
Feb 06, 2020 286.14 288.45 284.76 287.31 2,071,879 +3.01(+1.06%)
Feb 05, 2020 283.37 285.76 281.89 284.30 1,873,525 +2.86(+1.02%)
Feb 04, 2020 281.13 282.37 279.46 281.43 2,146,361 +2.68(+0.96%)
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.