Breaking News Bar

Business News and Information

Costco Wholesale (NQ: COST )

362.30 USD -0.50 (-0.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 377.43 381.55 374.81 380.15 3,321,132 +3.37(+0.89%)
Dec 31, 2020 376.78 376.78 376.78 1,777,296 +2.33(+0.62%)
Dec 30, 2020 374.20 375.86 373.28 374.45 1,777,296 +1.73(+0.46%)
Dec 29, 2020 372.25 373.26 370.26 372.72 2,070,858 +1.66(+0.45%)
Dec 28, 2020 365.50 371.69 365.08 371.06 3,206,653 +6.48(+1.78%)
Dec 24, 2020 361.41 365.33 361.41 364.58 972,500 +2.69(+0.74%)
Dec 23, 2020 362.45 363.10 359.50 361.89 1,780,811 -0.14(-0.04%)
Dec 22, 2020 364.10 364.76 360.61 362.03 2,105,504 -2.94(-0.81%)
Dec 21, 2020 365.09 366.11 361.81 364.97 2,328,328 -2.03(-0.55%)
Dec 18, 2020 371.10 371.36 365.93 367.00 4,140,000 -3.29(-0.89%)
Dec 17, 2020 370.26 370.97 368.00 370.29 2,313,179 +0.85(+0.23%)
Dec 16, 2020 371.16 372.84 368.85 369.44 2,383,165 -2.44(-0.66%)
Dec 15, 2020 374.50 375.69 369.30 371.88 2,133,884 -2.50(-0.67%)
Dec 14, 2020 376.56 378.18 373.21 374.38 2,774,944 -0.72(-0.19%)
Dec 11, 2020 379.77 379.77 372.54 375.10 3,483,900 +2.31(+0.62%)
Dec 10, 2020 374.29 375.00 371.56 372.79 2,560,124 -1.50(-0.40%)
Dec 09, 2020 379.88 381.00 372.80 374.29 2,456,136 -3.31(-0.88%)
Dec 08, 2020 373.95 379.52 370.75 377.60 2,684,096 +4.27(+1.14%)
Dec 07, 2020 374.27 376.50 372.65 373.33 2,649,882 -0.10(-0.03%)
Dec 04, 2020 375.21 375.31 371.89 373.43 2,839,700 -0.62(-0.17%)
Dec 03, 2020 378.00 378.73 373.28 374.05 3,973,919 -9.45(-2.46%)
Dec 02, 2020 385.47 386.88 381.57 383.50 2,196,956 -4.06(-1.05%)
Dec 01, 2020 384.50 388.07 381.18 387.56 2,996,818 -4.21(-1.07%)
Nov 30, 2020 391.75 393.15 385.23 391.77 3,720,955 +3.38(+0.87%)
Nov 27, 2020 390.46 390.67 387.75 388.39 1,329,400 +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 1,669,675 +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 4,367,297 -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 2,254,346 +9.06(+2.41%)
Nov 04, 2020 374.02 381.64 374.00 376.17 2,449,832 +4.21(+1.13%)
Nov 03, 2020 368.94 374.80 367.89 371.96 2,012,074 +7.57(+2.08%)
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.
 
bottom clear