Costco Wholesale (NQ: COST )

388.39 USD +0.64 (+0.17%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 390.46 390.67 387.75 388.39 1,329,425 +0.64(+0.17%)
Nov 25, 2020 385.79 388.34 385.55 387.75 2,034,200 +3.53(+0.92%)
Nov 24, 2020 383.69 386.05 380.71 384.22 2,061,117 +2.51(+0.66%)
Nov 23, 2020 383.00 383.06 380.34 381.71 1,679,553 +0.59(+0.15%)
Nov 20, 2020 383.95 385.50 381.01 381.12 1,809,400 -2.42(-0.63%)
Nov 19, 2020 383.61 384.71 380.31 383.54 1,767,080 +1.31(+0.34%)
Nov 18, 2020 382.89 388.05 381.73 382.23 2,131,276 +0.31(+0.08%)
Nov 17, 2020 387.32 388.48 381.79 381.92 3,296,255 +2.13(+0.56%)
Nov 16, 2020 376.91 381.28 376.91 379.79 1,669,535 +0.95(+0.25%)
Nov 13, 2020 376.52 379.83 374.99 378.84 1,275,200 +3.13(+0.83%)
Nov 12, 2020 376.95 378.24 373.50 375.71 1,536,108 +2.79(+0.75%)
Nov 11, 2020 369.68 374.70 368.16 372.92 1,687,680 +6.30(+1.72%)
Nov 10, 2020 363.88 371.54 360.59 366.62 2,661,377 +1.62(+0.44%)
Nov 09, 2020 388.25 389.50 364.76 365.00 4,367,298 -20.66(-5.36%)
Nov 06, 2020 381.88 386.80 380.89 385.66 1,950,300 +0.43(+0.11%)
Nov 05, 2020 382.48 386.58 379.50 385.23 2,254,480 +9.06(+2.41%)
Nov 04, 2020 374.02 381.64 374.00 376.17 2,449,836 +4.21(+1.13%)
Nov 03, 2020 368.94 374.80 367.89 371.96 2,012,074 +7.57(+2.08%)
Nov 02, 2020 362.22 365.66 360.71 364.39 1,644,660 +6.77(+1.89%)
Oct 30, 2020 361.13 363.85 355.79 357.62 2,724,900 -7.24(-1.98%)
Oct 29, 2020 363.23 369.09 362.51 364.86 1,837,271 -0.10(-0.03%)
Oct 28, 2020 367.33 372.41 364.67 364.96 1,907,745 -7.76(-2.08%)
Oct 27, 2020 368.77 374.91 368.77 372.72 1,525,566 +2.01(+0.54%)
Oct 26, 2020 366.68 372.63 366.12 370.71 2,144,202 -3.89(-1.04%)
Oct 23, 2020 375.61 376.52 373.56 374.60 1,107,900 -1.15(-0.31%)
Oct 22, 2020 377.35 378.38 372.03 375.75 1,813,380 -2.07(-0.55%)
Oct 21, 2020 378.56 381.28 377.02 377.82 1,465,540 -0.49(-0.13%)
Oct 20, 2020 377.69 382.08 376.12 378.31 1,282,400 +2.75(+0.73%)
Oct 19, 2020 382.03 383.08 374.71 375.56 1,937,249 -5.98(-1.57%)
Oct 16, 2020 380.50 384.87 379.12 381.54 2,460,400 +4.96(+1.32%)
Oct 15, 2020 376.46 378.36 373.06 376.58 1,697,913 -1.76(-0.47%)
Oct 14, 2020 382.89 383.87 376.70 378.34 1,905,197 -2.34(-0.61%)
Oct 13, 2020 378.42 382.29 376.48 380.68 1,822,192 +4.20(+1.12%)
Oct 12, 2020 371.00 380.66 370.77 376.48 2,806,704 +7.02(+1.90%)
Oct 09, 2020 366.00 369.75 365.70 369.46 1,730,600 +4.37(+1.20%)
Oct 08, 2020 364.80 365.97 361.75 365.09 1,792,612 +2.07(+0.57%)
Oct 07, 2020 360.47 364.74 359.66 363.02 1,957,461 +4.67(+1.30%)
Oct 06, 2020 361.90 363.00 357.04 358.35 2,759,816 -0.23(-0.06%)
Oct 05, 2020 355.33 358.98 355.33 358.58 2,093,464 +3.57(+1.01%)
Oct 02, 2020 354.73 357.84 352.85 355.01 2,124,900 -3.45(-0.96%)
Oct 01, 2020 356.26 359.68 354.82 358.46 2,052,646 +3.46(+0.97%)
Sep 30, 2020 352.56 357.70 351.17 355.00 2,525,174 +2.86(+0.81%)
Sep 29, 2020 348.95 354.29 347.10 352.14 2,526,346 +2.52(+0.72%)
Sep 28, 2020 343.76 349.77 343.10 349.62 3,455,575 +7.04(+2.05%)
Sep 25, 2020 340.74 343.77 335.36 342.58 7,338,400 -4.42(-1.27%)
Sep 24, 2020 345.00 347.33 338.31 347.00 5,761,398 +2.37(+0.69%)
Sep 23, 2020 348.00 348.25 344.06 344.63 3,567,628 +0.18(+0.05%)
Sep 22, 2020 340.70 344.90 339.59 344.45 2,124,853 +4.88(+1.44%)
Sep 21, 2020 333.97 339.62 333.71 339.57 2,426,111 +3.61(+1.07%)
Sep 18, 2020 340.20 341.22 331.20 335.96 3,409,300 -2.92(-0.86%)
Sep 17, 2020 339.58 342.89 336.36 338.88 2,679,815 -4.85(-1.41%)
Sep 16, 2020 347.27 348.76 343.25 343.73 1,657,377 -0.18(-0.05%)
Sep 15, 2020 345.02 347.76 342.75 343.91 1,359,369 +0.99(+0.29%)
Sep 14, 2020 340.99 344.84 340.47 342.92 1,521,684 +3.79(+1.12%)
Sep 11, 2020 340.28 343.26 336.10 339.13 1,599,900 -0.40(-0.12%)
Sep 10, 2020 346.27 348.00 338.76 339.53 1,959,139 -6.90(-1.99%)
Sep 09, 2020 340.90 349.70 340.39 346.43 2,100,441 +7.57(+2.23%)
Sep 08, 2020 343.84 344.92 338.18 338.86 2,144,248 -7.71(-2.22%)
Sep 04, 2020 353.98 353.98 340.40 346.57 2,557,000 -1.88(-0.54%)
Sep 03, 2020 363.07 363.67 345.52 348.45 3,627,986 -10.41(-2.90%)
Sep 02, 2020 353.61 359.92 351.31 358.86 2,433,786 +7.48(+2.13%)
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.