Skip to main content

Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 494.29 499.42 491.41 499.05 2,505,011 +1.69(+0.34%)
Feb 25, 2022 488.80 498.01 488.09 497.36 2,084,037 +11.45(+2.36%)
Feb 24, 2022 464.47 486.84 464.19 485.91 2,976,335 +9.92(+2.08%)
Feb 23, 2022 483.38 488.21 475.53 475.99 2,101,228 -6.65(-1.38%)
Feb 22, 2022 490.16 494.56 478.78 482.64 2,550,493 -10.08(-2.05%)
Feb 18, 2022 492.73 0 -2.25(-0.45%)
Feb 17, 2022 489.81 498.05 487.31 494.98 2,103,221 +2.51(+0.51%)
Feb 16, 2022 491.59 494.53 482.19 492.47 1,845,987 -1.46(-0.30%)
Feb 15, 2022 493.37 495.93 490.89 493.93 2,064,894 +7.07(+1.45%)
Feb 14, 2022 489.19 491.63 481.93 486.85 1,790,207 -2.99(-0.61%)
Feb 11, 2022 498.23 501.07 487.64 489.84 2,444,812 -8.47(-1.70%)
Feb 10, 2022 500.61 504.07 495.11 498.31 2,661,491 -9.95(-1.96%)
Feb 09, 2022 507.46 513.46 505.23 508.26 2,346,764 +7.38(+1.47%)
Feb 08, 2022 495.82 503.03 490.64 500.88 1,520,518 +5.05(+1.02%)
Feb 07, 2022 501.02 501.69 494.23 495.82 1,939,540 -3.73(-0.75%)
Feb 04, 2022 497.95 501.69 490.93 499.55 2,484,069 -1.92(-0.38%)
Feb 03, 2022 495.81 505.96 501.47 2,769,561 +0.52(+0.10%)
Feb 02, 2022 490.48 502.84 489.74 500.95 2,652,373 +13.06(+2.68%)
Feb 01, 2022 484.62 489.11 476.88 487.89 2,443,985 +3.15(+0.65%)
Jan 31, 2022 472.14 485.98 484.75 2,581,084 +12.19(+2.58%)
Jan 28, 2022 464.22 472.84 456.69 472.56 1,999,289 +9.51(+2.05%)
Jan 27, 2022 467.27 475.78 460.93 463.05 2,472,185 -0.91(-0.20%)
Jan 26, 2022 463.73 473.94 459.45 463.96 3,201,708 +5.90(+1.29%)
Jan 25, 2022 460.53 463.16 453.31 458.06 3,201,829 -11.11(-2.37%)
Jan 24, 2022 456.36 470.20 450.08 469.17 4,598,206 +7.00(+1.51%)
Jan 21, 2022 462.47 474.65 461.90 462.17 3,434,209 -1.16(-0.25%)
Jan 20, 2022 470.94 479.71 462.39 463.33 3,009,375 -7.04(-1.50%)
Jan 19, 2022 470.12 476.21 467.44 470.38 2,986,878 +2.01(+0.43%)
Jan 18, 2022 474.50 474.51 467.21 468.37 3,961,842 -14.32(-2.97%)
Jan 14, 2022 482.69 0 -13.33(-2.69%)
Jan 13, 2022 506.35 507.70 494.44 496.02 2,522,556 -8.56(-1.70%)
Jan 12, 2022 500.96 508.64 500.94 504.58 1,801,625 +3.62(+0.72%)
Jan 11, 2022 497.86 501.38 489.70 500.96 2,556,253 +3.10(+0.62%)
Jan 10, 2022 507.93 509.00 487.98 497.86 5,121,014 -16.68(-3.24%)
Jan 07, 2022 525.45 526.24 512.68 514.54 2,421,649 -13.07(-2.48%)
Jan 06, 2022 524.16 531.18 521.61 527.61 2,605,651 -0.12(-0.02%)
Jan 05, 2022 540.94 542.25 527.58 527.73 3,005,392 -13.73(-2.54%)
Jan 04, 2022 541.46 545.77 539.12 541.46 2,185,162 -2.38(-0.44%)
Jan 03, 2022 542.23 544.57 533.09 543.84 2,828,223 -0.95(-0.17%)
Dec 31, 2021 540.67 545.12 536.47 544.79 1,572,664 +3.64(+0.67%)
Dec 30, 2021 546.55 546.88 539.67 541.15 1,394,360 -3.70(-0.68%)
Dec 29, 2021 543.54 548.43 540.76 544.86 1,821,519 +3.00(+0.55%)
Dec 28, 2021 540.69 543.77 538.07 541.85 1,203,562 +1.12(+0.21%)
Dec 27, 2021 529.28 542.91 529.19 540.73 2,358,077 +12.57(+2.38%)
Dec 23, 2021 529.47 530.31 525.39 528.16 1,832,042 +0.67(+0.13%)
Dec 22, 2021 523.37 527.80 518.02 527.49 1,514,763 +4.07(+0.78%)
Dec 21, 2021 528.28 529.51 514.45 523.42 2,573,456 -3.00(-0.57%)
Dec 20, 2021 520.25 526.98 516.32 526.42 2,117,333 +0.91(+0.17%)
Dec 17, 2021 527.15 534.01 519.15 525.51 5,998,959 -4.82(-0.91%)
Dec 16, 2021 542.00 543.69 527.28 530.33 2,794,116 -10.67(-1.97%)
Dec 15, 2021 524.17 543.63 523.51 541.00 3,053,936 +19.20(+3.68%)
Dec 14, 2021 534.00 534.68 515.87 521.80 3,637,128 -12.93(-2.42%)
Dec 13, 2021 528.23 537.16 525.87 534.73 3,525,050 -1.54(-0.29%)
Dec 10, 2021 513.13 538.62 513.03 536.27 6,600,019 +33.10(+6.58%)
Dec 09, 2021 507.46 510.85 502.66 503.17 3,326,891 -5.55(-1.09%)
Dec 08, 2021 524.17 525.68 504.34 508.72 3,161,169 -11.43(-2.20%)
Dec 07, 2021 516.53 521.09 513.13 520.15 2,684,849 +8.78(+1.72%)
Dec 06, 2021 510.77 514.42 506.28 511.37 2,531,436 +3.78(+0.75%)
Dec 03, 2021 508.60 515.81 503.59 507.58 3,110,750 +3.28(+0.65%)
Dec 02, 2021 497.58 509.49 493.30 504.30 3,409,688 -4.16(-0.82%)
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.