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
1.54 0.4% 384.30 20:00:00
Open Price Low Price High Price Close Price Prev Close
382.83 382.2001 386.45 384.32 382.76
more quote information »

COST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week372.91386.45371.33376.152,266,02211.393.05%
1 Month360.91386.45359.595371.581,928,56223.396.48%
3 Months351.99386.45307.00344.312,897,51232.319.18%
6 Months390.00393.15307.00356.382,635,832-5.70-1.46%
1 Year309.34393.15293.8394344.032,485,77974.9624.23%
3 Years195.78393.15188.00289.062,331,578188.5296.29%
5 Years146.83393.15138.57237.082,443,937237.47161.73%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 384.32 1.56 0.41% 382.83 386.45 382.2001 1,816,132
May 06 2021 382.76 10.26 2.75% 373.19 382.94 373.19 2,637,897
May 05 2021 372.50 -2.79 -0.74% 376.35 377.5164 372.05 1,904,404
May 04 2021 375.29 -4.03 -1.06% 379.03 379.23 373.75 2,132,333
May 03 2021 379.32 7.23 1.94% 373.84 379.62 372.89 2,683,899
Apr 30 2021 372.09 -1.45 -0.39% 372.91 374.16 371.33 2,118,799
Apr 29 2021 373.54 3.95 1.07% 368.5395 374.71 368.53 1,847,535
Apr 28 2021 369.59 -0.62 -0.17% 369.55 370.50 368.18 1,304,599
Apr 27 2021 370.21 1.69 0.46% 368.17 370.96 365.29 1,874,506
Apr 26 2021 368.52 -4.76 -1.28% 373.90 373.96 368.21 2,056,531
Apr 23 2021 373.28 2.02 0.54% 371.50 374.85 370.41 1,404,356
Apr 22 2021 371.26 -2.83 -0.76% 374.39 375.44 370.03 2,136,916
Apr 21 2021 374.09 2.36 0.63% 371.61 374.58 371.47 1,531,514
Apr 20 2021 371.73 2.18 0.59% 368.71 375.355 368.71 2,328,906
Apr 19 2021 369.55 -1.17 -0.32% 371.00 371.53 368.20 1,555,920
Apr 16 2021 370.72 1.92 0.52% 368.80 372.80 368.58 2,265,414
Apr 15 2021 368.80 5.63 1.55% 364.79 369.55 364.27 1,849,788
Apr 14 2021 363.17 -2.04 -0.56% 364.82 364.75 362.55 1,508,016
Apr 13 2021 365.21 0.40 0.11% 365.23 367.30 364.2701 1,794,444
Apr 12 2021 364.81 1.60 0.44% 362.84 365.25 361.45 1,835,167
Apr 09 2021 363.21 1.99 0.55% 360.91 363.71 359.595 1,610,063
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.