COST

Costco Wholesale Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Costco Wholesale Corporation COST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.58 0.17% 336.28 20:00:00
Close Price Low Price High Price Open Price Previous Close
336.28 335.60 338.76 336.54 335.70
more quote information »

COST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week343.14344.8999331.80336.931,690,171-6.86-2.0%
1 Month327.18345.87322.00332.381,862,6029.102.78%
3 Months302.01345.87293.8394314.572,465,53134.2711.35%
6 Months318.87345.87271.28305.493,204,80717.415.46%
1 Year274.00345.87267.69301.802,596,28562.2822.73%
3 Years157.59345.87150.06240.922,395,523178.69113.39%
5 Years145.00345.87117.03208.032,382,531191.28131.92%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 336.28 0.58 0.17% 336.54 338.76 335.60 1,500,192
Aug 13 2020 335.70 -1.06 -0.31% 336.99 339.70 335.13 1,407,641
Aug 12 2020 336.76 4.33 1.3% 333.745 338.90 333.17 1,844,711
Aug 11 2020 332.43 -7.57 -2.23% 340.70 341.68 331.80 2,039,762
Aug 10 2020 340.00 -0.91 -0.27% 340.71 341.065 338.58 1,446,072
Aug 07 2020 340.91 -2.40 -0.7% 343.14 344.8999 339.63 1,712,668
Aug 06 2020 343.31 3.34 0.98% 342.42 345.87 341.61 2,085,855
Aug 05 2020 339.97 0.18 0.05% 341.8552 344.1774 337.59 2,889,663
Aug 04 2020 339.79 10.47 3.18% 329.49 339.82 328.66 3,802,457
Aug 03 2020 329.32 3.79 1.16% 325.64 329.89 324.30 2,456,262
Jul 31 2020 325.53 0.71 0.22% 324.82 326.31 322.55 2,080,146
Jul 30 2020 324.82 -1.32 -0.4% 322.685 326.45 322.00 1,230,478
Jul 29 2020 326.14 -1.43 -0.44% 327.02 329.26 325.385 1,328,889
Jul 28 2020 327.57 -0.03 -0.01% 327.97 330.00 325.82 1,363,330
Jul 27 2020 327.60 1.82 0.56% 325.68 329.00 325.18 2,005,628
Jul 24 2020 325.78 -0.33 -0.1% 326.40 328.75 324.51 1,414,394
Jul 23 2020 326.11 -2.19 -0.67% 328.10 330.38 325.33 1,531,224
Jul 22 2020 328.30 0.56 0.17% 329.65 329.66 325.01 1,291,942
Jul 21 2020 327.74 1.23 0.38% 327.00 331.42 326.50 1,827,267
Jul 20 2020 326.51 1.72 0.53% 324.891 327.435 322.6634 1,823,741
Jul 17 2020 324.79 -1.48 -0.45% 327.18 328.09 324.58 1,669,912
Jul 16 2020 326.27 -0.43 -0.13% 326.62 327.90 323.48 1,399,677
Jul 15 2020 326.70 -1.30 -0.4% 328.10 330.00 325.62 1,758,720
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.