Costco Wholesale Historical Data - COST

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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% 306.64 0.00 0.00 0.00 306.64 05:45:11
more quote information »

COST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week307.25311.00302.35308.253,107,847-0.61-0.2%
1 Month309.34311.83294.535304.802,935,142-2.70-0.87%
3 Months280.00322.95276.34299.433,750,25926.649.51%
6 Months296.04325.2133271.28300.883,036,95310.603.58%
1 Year243.00325.2133241.50294.972,453,02563.6426.19%
3 Years181.10325.2133150.00226.612,540,608125.5469.32%
5 Years141.37325.2133117.03201.792,352,490165.27116.91%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 306.64 -0.45 -0.15% 307.50 308.20 305.92 2,095,018
Jun 02 2020 307.09 -1.20 -0.39% 308.29 309.02 304.72 2,489,446
Jun 01 2020 308.29 -0.18 -0.06% 307.90 309.74 305.00 2,274,864
May 29 2020 308.47 -1.09 -0.35% 304.20 308.88 302.35 4,762,794
May 28 2020 309.56 3.31 1.08% 307.25 311.00 305.7498 3,917,112
May 27 2020 306.25 1.45 0.48% 304.56 306.50 299.5036 2,911,220
May 26 2020 304.80 2.37 0.78% 305.55 307.36 303.5278 3,120,436
May 22 2020 302.43 0.46 0.15% 302.01 305.91 300.83 2,302,916
May 21 2020 301.97 -2.94 -0.96% 304.79 305.04 301.25 2,208,532
May 20 2020 304.91 0.28 0.09% 306.60 308.58 303.2005 2,801,141
May 19 2020 304.63 1.87 0.62% 304.62 309.025 302.99 3,441,906
May 18 2020 302.76 3.55 1.19% 301.7206 303.19 299.92 3,557,207
May 15 2020 299.21 -0.53 -0.18% 299.07 300.00 295.86 4,536,253
May 14 2020 299.74 -2.42 -0.8% 301.01 302.88 294.535 3,709,951
May 13 2020 302.16 -2.68 -0.88% 304.84 306.883 300.12 2,934,601
May 12 2020 304.84 -5.49 -1.77% 310.84 311.545 304.79 2,190,256
May 11 2020 310.33 4.39 1.43% 305.90 311.83 305.04 1,802,459
May 08 2020 305.94 0.94 0.31% 305.90 307.18 303.70 2,251,858
May 07 2020 305.00 -3.89 -1.26% 309.34 309.89 304.53 2,459,720
May 06 2020 308.89 0.97 0.32% 309.92 311.04 306.54 2,354,001
May 05 2020 307.92 3.43 1.13% 305.28 309.80 303.44 2,206,522
May 04 2020 304.49 2.57 0.85% 303.00 305.53 300.07 2,467,464
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.