Costco Wholesale Historical Data - COST

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Costco Wholesale Corporation COST NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -2.37 -0.76% 310.51 314.28 309.10 314.02 312.88 19:56:33
more quote information »

COST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week303.40314.28303.00310.482,339,2087.112.34%
1 Month296.35314.28288.62299.461,932,37214.164.78%
3 Months297.99314.28288.62298.181,875,47912.524.2%
6 Months279.83314.28262.71292.291,990,52330.6810.96%
1 Year212.39314.28205.75267.661,897,61598.1246.2%
3 Years163.23314.28150.00206.912,396,366147.2890.23%
5 Years141.66314.28117.03186.822,252,578168.85119.19%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 310.51 -2.37 -0.76% 314.02 314.28 309.10 1,973,633
Jan 23 2020 312.88 0.99 0.32% 312.02 313.40 310.7307 1,396,349
Jan 22 2020 311.89 -1.37 -0.44% 313.40 313.94 310.21 2,156,351
Jan 21 2020 313.26 8.60 2.82% 306.20 313.34 305.10 3,401,899
Jan 17 2020 304.66 1.63 0.54% 303.40 305.30 303.00 2,402,509
Jan 16 2020 303.03 2.21 0.73% 301.39 304.06 300.82 1,738,998
Jan 15 2020 300.82 1.07 0.36% 298.35 301.0039 295.83 1,562,862
Jan 14 2020 299.75 -0.12 -0.04% 299.25 301.00 298.58 1,335,458
Jan 13 2020 299.87 2.63 0.88% 296.75 300.6495 296.9145 1,539,406
Jan 10 2020 297.24 -2.18 -0.73% 300.24 301.00 296.69 1,965,292
Jan 09 2020 299.42 4.73 1.61% 298.55 301.9485 297.82 3,118,318
Jan 08 2020 294.69 3.34 1.15% 290.99 295.48 290.13 2,408,130
Jan 07 2020 291.35 -0.46 -0.16% 291.32 292.30 289.285 1,871,390
Jan 06 2020 291.81 -0.24 -0.08% 290.55 292.07 288.62 1,987,645
Jan 03 2020 292.05 0.56 0.19% 290.05 292.90 289.33 1,872,896
Jan 02 2020 291.49 -2.46 -0.84% 294.15 294.97 291.00 2,030,175
Dec 31 2019 293.95 -1.19 -0.4% 295.00 295.45 292.18 1,502,653
Dec 30 2019 295.14 1.03 0.35% 294.20 295.612 293.66 1,213,208
Dec 27 2019 294.11 -1.62 -0.55% 296.35 296.60 293.18 1,340,709
Dec 26 2019 295.73 1.50 0.51% 294.49 295.73 293.90 1,097,990
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.