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
2.86 0.75% 383.98 19:59:19
Open Price Low Price High Price Close Price Previous Close
383.00 380.34 383.06 381.71 381.12
more quote information »

COST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week376.91388.48376.91381.772,139,3187.071.88%
1 Month366.68390.00355.79373.462,133,37717.304.72%
3 Months344.96390.00331.20360.192,232,50939.0211.31%
6 Months305.55390.00293.8394337.282,286,45278.4325.67%
1 Year300.29390.00271.28316.562,632,72983.6927.87%
3 Years172.38390.00171.12261.442,304,743211.60122.75%
5 Years163.53390.00138.57218.232,399,224220.45134.81%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 381.71 0.59 0.15% 383.00 383.06 380.34 1,683,874
Nov 20 2020 381.12 -2.42 -0.63% 384.00 385.5023 381.01 1,802,811
Nov 19 2020 383.54 1.31 0.34% 383.61 384.71 380.31 1,764,994
Nov 18 2020 382.23 0.31 0.08% 382.25 388.05 381.73 2,129,918
Nov 17 2020 381.92 2.13 0.56% 387.65 388.48 381.79 3,293,770
Nov 16 2020 379.79 0.95 0.25% 376.91 381.28 376.91 1,705,099
Nov 13 2020 378.84 3.13 0.83% 377.00 379.83 374.9905 1,274,145
Nov 12 2020 375.71 2.79 0.75% 376.95 378.24 373.50 1,535,456
Nov 11 2020 372.92 6.30 1.72% 369.68 374.70 368.16 1,687,515
Nov 10 2020 366.62 1.62 0.44% 363.8795 371.535 360.59 2,659,817
Nov 09 2020 365.00 -20.66 -5.36% 390.00 390.00 364.76 4,366,073
Nov 06 2020 385.66 0.43 0.11% 382.70 386.80 380.89 1,956,909
Nov 05 2020 385.23 9.06 2.41% 382.48 386.58 379.50 2,253,557
Nov 04 2020 376.17 4.21 1.13% 374.02 381.635 373.95 2,449,138
Nov 03 2020 371.96 7.57 2.08% 368.94 374.80 367.89 2,011,828
Nov 02 2020 364.39 6.77 1.89% 360.89 365.66 360.71 1,644,276
Oct 30 2020 357.62 -7.24 -1.98% 361.30 363.85 355.79 2,723,093
Oct 29 2020 364.86 -0.10 -0.03% 363.44 369.09 362.5736 1,836,417
Oct 28 2020 364.96 -7.76 -2.08% 368.79 372.41 364.67 1,906,007
Oct 27 2020 372.72 2.01 0.54% 368.77 374.913 368.77 1,525,054
Oct 26 2020 370.71 -3.89 -1.04% 366.68 372.63 366.12 2,141,663
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.