1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Costco Wholesale Corporation (COST)
  7. Historical

COST

Costco Wholesale Historical Data

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 Last Traded
4.88 0.93% 530.39 19:58:34
Open Price Low Price High Price Close Price Prev Close
529.99 524.77 537.50 528.93 525.51
more quote information »

COST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week549.555560.78514.04538.403,034,754-19.17-3.49%
1 Month515.51560.78500.20529.612,162,08314.882.89%
3 Months467.17560.78436.1667488.381,960,51763.2213.53%
6 Months380.20560.78377.12453.501,813,085150.1939.5%
1 Year378.00560.78307.00396.192,221,898152.3940.31%
3 Years230.72560.78188.00324.572,290,493299.67129.88%
5 Years152.09560.78150.00263.692,411,343378.30248.73%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 528.93 3.42 0.65% 529.99 537.50 524.77 2,983,156
Dec 02 2021 525.51 -4.33 -0.82% 518.5059 530.8799 514.04 3,273,376
Dec 01 2021 529.84 -9.54 -1.77% 543.10 548.25 529.40 2,877,699
Nov 30 2021 539.38 -15.50 -2.79% 551.38 557.17 535.89 4,242,199
Nov 29 2021 554.88 8.75 1.6% 546.00 560.78 542.41 2,935,734
Nov 26 2021 546.13 -3.60 -0.65% 549.555 554.5499 544.31 1,844,761
Nov 24 2021 549.73 4.47 0.82% 545.54 550.8338 543.32 2,315,867
Nov 23 2021 545.26 5.61 1.04% 537.77 545.82 533.77 2,147,029
Nov 22 2021 539.65 5.86 1.1% 533.32 545.42 532.32 2,191,083
Nov 19 2021 533.79 4.42 0.83% 533.95 535.28 528.01 1,911,600
Nov 18 2021 529.37 3.08 0.59% 528.16 530.80 522.4985 1,664,428
Nov 17 2021 526.29 -0.43 -0.08% 527.18 530.74 524.505 1,606,208
Nov 16 2021 526.72 6.83 1.31% 519.8364 528.2999 517.41 1,665,190
Nov 15 2021 519.89 2.72 0.53% 518.26 523.10 518.01 1,391,821
Nov 12 2021 517.17 4.99 0.97% 514.79 519.66 513.23 1,777,927
Nov 11 2021 512.18 6.67 1.32% 506.20 512.4999 504.04 1,225,218
Nov 10 2021 505.51 -3.20 -0.63% 508.26 510.00 503.955 1,226,067
Nov 09 2021 508.71 4.90 0.97% 505.12 509.10 504.06 1,880,001
Nov 08 2021 503.81 -9.31 -1.81% 513.30 513.41 500.20 2,832,139
Nov 05 2021 513.12 -2.50 -0.48% 515.51 517.90 508.63 2,071,221
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.