Costco Wholesale (NQ: COST )

317.32 USD -1.72 (-0.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 315.33 318.43 307.00 317.32 8,102,700 -1.72(-0.54%)
Mar 04, 2021 323.37 325.60 315.04 319.04 5,467,333 -4.88(-1.51%)
Mar 03, 2021 328.17 328.42 323.76 323.92 4,057,748 -4.54(-1.38%)
Mar 02, 2021 333.69 334.69 328.42 328.46 4,657,091 -3.31(-1.00%)
Mar 01, 2021 335.21 336.00 331.36 331.77 4,653,166 +0.77(+0.23%)
Feb 26, 2021 335.51 335.89 330.94 331.00 3,362,200 -2.90(-0.87%)
Feb 25, 2021 340.85 343.00 333.35 333.90 3,613,927 -6.80(-2.00%)
Feb 24, 2021 341.79 342.50 337.89 340.70 3,304,869 -1.45(-0.42%)
Feb 23, 2021 350.08 351.00 342.03 342.15 3,689,413 -8.06(-2.30%)
Feb 22, 2021 352.75 353.29 348.82 350.21 2,212,884 -4.56(-1.29%)
Feb 19, 2021 356.69 357.93 354.58 354.77 1,839,500 -2.15(-0.60%)
Feb 18, 2021 352.28 358.20 352.28 356.92 1,914,818 -1.12(-0.31%)
Feb 17, 2021 353.11 358.17 351.91 358.04 2,143,161 +4.04(+1.14%)
Feb 16, 2021 353.19 355.36 352.04 354.00 1,827,621 +1.25(+0.35%)
Feb 12, 2021 351.99 352.98 350.10 352.75 2,096,600 +0.55(+0.16%)
Feb 11, 2021 355.73 356.50 351.39 352.20 2,087,140 -3.92(-1.10%)
Feb 10, 2021 361.00 361.00 355.12 356.12 2,157,108 -3.44(-0.96%)
Feb 09, 2021 360.04 361.67 358.30 359.56 2,152,907 -0.27(-0.08%)
Feb 08, 2021 356.57 360.04 355.57 359.83 2,519,330 +4.66(+1.31%)
Feb 05, 2021 356.55 356.85 354.10 355.17 2,165,600 -0.68(-0.19%)
Feb 04, 2021 356.71 358.38 353.85 355.85 3,409,423 +0.64(+0.18%)
Feb 03, 2021 356.23 357.53 353.21 355.21 1,756,308 -0.37(-0.10%)
Feb 02, 2021 351.76 357.70 350.72 355.58 1,903,960 +5.06(+1.44%)
Feb 01, 2021 351.21 352.79 349.21 350.52 2,369,104 -1.91(-0.54%)
Jan 29, 2021 355.22 356.29 351.88 352.43 2,598,700 -4.63(-1.30%)
Jan 28, 2021 356.85 361.61 356.07 357.06 2,248,279 +0.67(+0.19%)
Jan 27, 2021 362.99 365.80 354.85 356.39 3,116,935 -8.59(-2.35%)
Jan 26, 2021 360.20 365.90 358.88 364.98 1,803,203 +3.10(+0.86%)
Jan 25, 2021 360.86 361.96 356.82 361.88 2,735,062 -0.42(-0.12%)
Jan 22, 2021 363.20 364.63 359.85 362.30 1,960,200 -0.50(-0.14%)
Jan 21, 2021 361.30 363.99 359.94 362.80 2,121,484 +1.50(+0.42%)
Jan 20, 2021 354.39 361.90 353.41 361.30 2,763,142 +6.83(+1.93%)
Jan 19, 2021 362.36 362.95 352.44 354.47 4,527,658 -7.69(-2.12%)
Jan 15, 2021 361.06 364.90 360.80 362.16 2,340,300 -0.19(-0.05%)
Jan 14, 2021 366.00 366.50 361.56 362.35 2,360,519 -4.60(-1.25%)
Jan 13, 2021 364.37 368.74 363.00 366.95 1,967,307 +2.75(+0.76%)
Jan 12, 2021 364.00 365.07 360.25 364.20 2,386,909 +0.19(+0.05%)
Jan 11, 2021 368.58 371.00 363.86 364.01 2,562,541 -5.93(-1.60%)
Jan 08, 2021 368.11 370.26 364.29 369.94 2,599,600 +2.02(+0.55%)
Jan 07, 2021 371.01 371.65 366.79 367.92 2,845,874 -2.10(-0.57%)
Jan 06, 2021 373.82 375.80 369.65 370.02 2,659,085 -5.72(-1.52%)
Jan 05, 2021 378.86 380.20 375.25 375.74 2,744,904 -4.41(-1.16%)
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.