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
-0.25 -0.07% 341.90 19:59:47
Open Price Low Price High Price Close Price Prev Close
341.64 337.89 342.50 340.70 342.15
more quote information »

COST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week353.11358.20337.89350.802,332,268-11.21-3.17%
1 Month363.09365.80337.89353.922,319,013-21.19-5.84%
3 Months385.47386.88337.89363.922,461,996-43.57-11.3%
6 Months345.12393.15331.20362.882,312,786-3.22-0.93%
1 Year315.50393.15271.28329.372,767,73826.408.37%
3 Years190.10393.15180.83277.532,283,210151.8079.85%
5 Years150.03393.15138.57228.362,408,802191.87127.89%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 340.70 -1.45 -0.42% 341.64 342.50 337.89 3,303,436
Feb 23 2021 342.15 -8.06 -2.3% 349.67 350.62 342.03 3,687,891
Feb 22 2021 350.21 -4.56 -1.29% 353.23 353.29 348.82 2,206,924
Feb 19 2021 354.77 -2.15 -0.6% 356.69 357.5444 354.64 1,835,475
Feb 18 2021 356.92 -1.12 -0.31% 352.69 358.20 352.28 1,914,452
Feb 17 2021 358.04 4.04 1.14% 353.11 358.17 351.91 2,141,944
Feb 16 2021 354.00 1.25 0.35% 353.0788 355.36 352.0362 1,826,869
Feb 12 2021 352.75 0.55 0.16% 351.99 352.98 350.10 2,093,131
Feb 11 2021 352.20 -3.92 -1.1% 355.73 356.50 351.39 2,085,827
Feb 10 2021 356.12 -3.44 -0.96% 361.00 361.00 355.12 2,156,838
Feb 09 2021 359.56 -0.27 -0.08% 360.04 361.6739 358.30 2,152,507
Feb 08 2021 359.83 4.66 1.31% 356.83 360.04 355.57 2,518,505
Feb 05 2021 355.17 -0.68 -0.19% 356.55 356.55 354.10 2,111,142
Feb 04 2021 355.85 0.64 0.18% 356.714 358.35 354.00 3,458,854
Feb 03 2021 355.21 -0.37 -0.1% 356.50 357.53 353.21 1,753,062
Feb 02 2021 355.58 5.06 1.44% 351.60 357.70 350.72 1,903,049
Feb 01 2021 350.52 -1.91 -0.54% 351.85 352.79 349.21 2,368,705
Jan 29 2021 352.43 -4.63 -1.3% 355.00 356.11 351.88 2,596,923
Jan 28 2021 357.06 0.67 0.19% 356.85 361.605 356.07 2,245,416
Jan 27 2021 356.39 -8.59 -2.35% 363.09 365.80 354.85 3,115,823
Jan 26 2021 364.98 3.10 0.86% 360.20 365.8995 358.88 1,802,547
Jan 25 2021 361.88 -0.42 -0.12% 360.86 361.90 356.88 2,735,293
See More Historical Prices »


Your Recent History
NASDAQ
COST
Costco Who..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.