COST

Costco Wholesale Historical Data

COST Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 331.00 -2.90 -0.87% 335.51 335.89 330.94 3,356,932
Feb 25 2021 333.90 -6.80 -2.0% 340.85 343.00 333.35 3,612,615
Feb 24 2021 340.70 -1.45 -0.42% 341.64 342.50 337.89 3,303,436
Feb 23 2021 342.15 -8.06 -2.3% 349.67 350.62 342.03 3,687,891
Feb 22 2021 350.21 -4.56 -1.29% 353.23 353.29 348.82 2,206,924
Feb 19 2021 354.77 -2.15 -0.6% 356.69 357.5444 354.64 1,835,475
Feb 18 2021 356.92 -1.12 -0.31% 352.69 358.20 352.28 1,914,452
Feb 17 2021 358.04 4.04 1.14% 353.11 358.17 351.91 2,141,944
Feb 16 2021 354.00 1.25 0.35% 353.0788 355.36 352.0362 1,826,869
Feb 15 2021 352.75 0.00 +0.00% 351.99 352.98 350.10 0
Feb 12 2021 352.75 0.55 0.16% 351.99 352.98 350.10 2,093,131
Feb 11 2021 352.20 -3.92 -1.1% 355.73 356.50 351.39 2,085,827
Feb 10 2021 356.12 -3.44 -0.96% 361.00 361.00 355.12 2,156,838
Feb 09 2021 359.56 -0.27 -0.08% 360.04 361.6739 358.30 2,152,507
Feb 08 2021 359.83 4.66 1.31% 356.83 360.04 355.57 2,518,505
Feb 05 2021 355.17 -0.68 -0.19% 356.55 356.55 354.10 2,111,142
Feb 04 2021 355.85 0.64 0.18% 356.714 358.35 354.00 3,458,854
Feb 03 2021 355.21 -0.37 -0.1% 356.50 357.53 353.21 1,753,062
Feb 02 2021 355.58 5.06 1.44% 351.60 357.70 350.72 1,903,049
Feb 01 2021 350.52 -1.91 -0.54% 351.85 352.79 349.21 2,368,705
Jan 29 2021 352.43 -4.63 -1.3% 355.00 356.11 351.88 2,596,923
Jan 28 2021 357.06 0.67 0.19% 356.85 361.605 356.07 2,245,416
Jan 27 2021 356.39 -8.59 -2.35% 363.09 365.80 354.85 3,115,823
Jan 26 2021 364.98 3.10 0.86% 360.20 365.8995 358.88 1,802,547
Jan 25 2021 361.88 -0.42 -0.12% 360.86 361.90 356.88 2,735,293
Jan 22 2021 362.30 -0.50 -0.14% 363.20 364.63 359.85 1,958,462
Jan 21 2021 362.80 1.50 0.42% 361.30 363.99 359.9401 2,121,027
Jan 20 2021 361.30 6.83 1.93% 354.39 361.897 353.41 2,763,121
Jan 19 2021 354.47 -7.69 -2.12% 362.355 362.79 352.44 4,525,491
Jan 18 2021 362.16 0.00 +0.00% 361.36 364.905 360.80 0
Jan 15 2021 362.16 -0.19 -0.05% 361.36 364.905 360.80 2,339,435
Jan 14 2021 362.35 -4.60 -1.25% 366.00 366.50 361.5553 2,356,835
Jan 13 2021 366.95 2.75 0.76% 364.37 368.74 363.00 1,967,213
Jan 12 2021 364.20 0.19 0.05% 364.00 365.07 360.25 2,381,896
Jan 11 2021 364.01 -5.93 -1.6% 368.35 371.00 363.86 2,559,959
Jan 08 2021 369.94 2.02 0.55% 368.115 370.26 364.4051 2,597,993
Jan 07 2021 367.92 -2.10 -0.57% 371.01 371.65 366.79 2,842,256
Jan 06 2021 370.02 -5.72 -1.52% 373.85 375.80 369.648 2,657,504
Jan 05 2021 375.74 -4.41 -1.16% 378.86 380.205 375.25 2,744,869
Jan 04 2021 380.15 3.37 0.89% 377.56 381.55 374.81 3,320,293
Jan 01 2021 376.78 0.00 +0.00% 374.99 377.04 372.46 0
Dec 31 2020 376.78 2.33 0.62% 374.99 377.04 372.46 1,626,760
Dec 30 2020 374.45 1.73 0.46% 374.20 375.86 373.31 1,776,889
Dec 29 2020 372.72 1.66 0.45% 372.25 373.255 370.402 2,069,808
Dec 28 2020 371.06 6.48 1.78% 365.50 371.69 365.0754 3,206,093
Dec 25 2020 364.58 0.00 +0.00% 362.25 365.335 361.4055 0
Dec 24 2020 364.58 0.00 +0.00% 362.25 365.335 361.4055 0
Dec 24 2020 364.58 2.69 0.74% 362.25 365.335 361.4055 972,522
Dec 23 2020 361.89 -0.14 -0.04% 362.45 363.10 359.50 1,777,520
Dec 22 2020 362.03 -2.94 -0.81% 364.24 364.715 360.61 2,100,918
Dec 21 2020 364.97 -2.03 -0.55% 365.09 366.115 361.812 2,326,892
Dec 18 2020 367.00 -3.29 -0.89% 371.32 371.36 365.93 4,132,323
Dec 17 2020 370.29 0.85 0.23% 370.26 370.97 368.00 2,308,920
Dec 16 2020 369.44 -2.44 -0.66% 371.16 372.84 368.845 2,382,514
Dec 15 2020 371.88 -2.50 -0.67% 374.44 375.3812 369.37 2,092,964
Dec 14 2020 374.38 -0.72 -0.19% 376.56 378.0443 373.21 2,718,211
Dec 11 2020 375.10 2.31 0.62% 378.25 379.77 372.54 3,480,586
Dec 10 2020 372.79 -4.81 -1.27% 374.23 375.00 371.56 2,543,756
Dec 09 2020 377.60 0.00 0.0% 377.60 377.60 377.60 0
Dec 08 2020 377.60 4.27 1.14% 373.95 379.524 370.75 2,679,752
Dec 07 2020 373.33 -0.10 -0.03% 374.27 376.50 372.65 2,631,729
Dec 04 2020 373.43 -0.62 -0.17% 375.25 375.1124 371.9394 2,826,081
Dec 03 2020 374.05 -9.45 -2.46% 378.00 378.73 373.28 3,970,858
Dec 02 2020 383.50 -4.06 -1.05% 385.47 386.88 381.57 2,192,215
Dec 01 2020 387.56 -4.21 -1.07% 384.50 388.07 381.1751 2,995,225


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.