Costco Wholesale Historical Data - COST

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 324.08 0.00 0.00 0.00 324.08 05:20:25
more quote information »

COST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week318.87325.07316.95322.071,364,1225.211.63%
1 Month314.02325.07301.67311.881,675,51110.063.2%
3 Months300.95325.07288.62301.191,908,73123.137.69%
6 Months275.41325.07272.70297.211,996,09548.6717.67%
1 Year216.60325.07214.25275.711,878,897107.4849.62%
3 Years176.55325.07150.00209.992,383,315147.5383.56%
5 Years148.00325.07117.03189.232,233,490176.08118.97%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 324.08 1.06 0.33% 322.32 325.07 321.01 1,416,036
Feb 19 2020 323.02 0.97 0.3% 322.08 324.5294 321.73 1,405,627
Feb 18 2020 322.05 3.74 1.17% 319.00 323.48 317.89 1,531,864
Feb 14 2020 318.31 0.11 0.03% 318.87 319.81 316.95 1,102,961
Feb 13 2020 318.20 3.08 0.98% 314.00 318.79 313.535 1,412,630
Feb 12 2020 315.12 4.44 1.43% 311.19 315.48 310.77 1,369,480
Feb 11 2020 310.68 -3.11 -0.99% 314.03 315.00 310.47 2,023,561
Feb 10 2020 313.79 0.16 0.05% 313.76 316.9445 312.60 2,059,900
Feb 07 2020 313.63 3.02 0.97% 310.00 313.81 309.1248 1,881,411
Feb 06 2020 310.61 1.66 0.54% 309.35 311.8387 305.10 1,905,022
Feb 05 2020 308.95 4.05 1.33% 307.00 309.59 305.40 1,676,683
Feb 04 2020 304.90 2.90 0.96% 304.57 305.84 302.82 1,957,775
Feb 03 2020 302.00 -3.52 -1.15% 307.00 308.58 301.67 2,727,135
Jan 31 2020 305.52 -3.95 -1.28% 308.55 310.00 304.56 1,760,800
Jan 30 2020 309.47 -0.11 -0.04% 307.53 309.64 306.665 1,222,156
Jan 29 2020 309.58 -1.27 -0.41% 310.90 312.20 309.385 1,326,334
Jan 28 2020 310.85 1.40 0.45% 310.51 312.34 309.10 1,192,892
Jan 27 2020 309.45 -1.06 -0.34% 306.15 311.71 303.9285 1,880,375
Jan 24 2020 310.51 -2.37 -0.76% 314.02 314.28 309.10 1,973,633
Jan 23 2020 312.88 0.99 0.32% 312.02 313.40 310.7307 1,396,349
Jan 22 2020 311.89 -1.37 -0.44% 313.40 313.94 310.21 2,156,351
Jan 21 2020 313.26 9.39 3.09% 306.20 313.34 305.10 3,401,899
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.