COST

Costco Wholesale Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 370.71 04:20:05
Close Price Low Price High Price Open Price Previous Close
370.71
more quote information »

COST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week377.69382.08366.12375.011,561,430-6.98-1.85%
1 Month348.95384.87347.10368.341,958,60521.766.24%
3 Months329.49384.87328.66350.802,144,21941.2212.51%
6 Months313.05384.87293.8394326.142,397,56857.6618.42%
1 Year295.95384.87271.28312.232,592,37874.7625.26%
3 Years160.80384.87159.47256.152,314,220209.91130.54%
5 Years157.27384.87138.57215.352,391,963213.44135.72%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 370.71 -3.89 -1.04% 366.68 372.63 366.12 2,141,663
Oct 23 2020 374.60 -1.15 -0.31% 375.75 376.52 373.56 1,105,968
Oct 22 2020 375.75 -2.07 -0.55% 377.35 378.38 372.0301 1,812,642
Oct 21 2020 377.82 -0.49 -0.13% 378.56 381.28 377.02 1,464,737
Oct 20 2020 378.31 2.75 0.73% 377.69 382.08 376.12 1,282,139
Oct 19 2020 375.56 -5.98 -1.57% 382.21 383.085 374.71 1,935,294
Oct 16 2020 381.54 4.96 1.32% 380.50 384.87 379.12 2,458,638
Oct 15 2020 376.58 -1.76 -0.47% 376.46 378.36 373.06 1,707,550
Oct 14 2020 378.34 -2.34 -0.61% 382.8897 383.8715 376.70 1,903,795
Oct 13 2020 380.68 4.20 1.12% 378.45 382.29 376.48 1,820,981
Oct 12 2020 376.48 7.02 1.9% 371.00 380.66 370.77 2,805,472
Oct 09 2020 369.46 4.37 1.2% 366.00 369.75 365.70 1,729,007
Oct 08 2020 365.09 2.19 0.6% 364.55 365.97 361.75 1,791,160
Oct 07 2020 362.90 4.55 1.27% 360.47 364.74 359.66 1,830,607
Oct 06 2020 358.35 -0.24 -0.07% 361.90 363.00 357.0394 2,447,592
Oct 05 2020 358.59 3.58 1.01% 355.33 358.98 355.33 2,018,141
Oct 02 2020 355.01 -3.45 -0.96% 354.7277 357.84 352.85 2,097,794
Oct 01 2020 358.46 3.46 0.97% 356.26 359.685 354.82 1,990,813
Sep 30 2020 355.00 2.86 0.81% 352.39 357.70 351.1705 2,447,953
Sep 29 2020 352.14 2.52 0.72% 348.95 354.29 347.10 2,380,147
Sep 28 2020 349.62 7.04 2.05% 343.23 349.77 343.10 3,344,560
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.