Costco Wholesale Historical Data - COST

COST Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 288.65 -2.83 -0.97% 289.1604 292.34 285.80 2,594,078
Apr 02 2020 291.48 4.70 1.64% 284.38 292.78 282.82 3,257,032
Apr 01 2020 286.78 1.65 0.58% 282.36 288.80 280.00 3,707,080
Mar 31 2020 285.13 -5.99 -2.06% 287.42 291.52 284.00 5,309,899
Mar 30 2020 291.12 6.79 2.39% 287.49 291.68 285.98 4,197,279
Mar 27 2020 284.33 -7.72 -2.64% 287.13 293.49 283.33 3,999,121
Mar 26 2020 292.05 11.63 4.15% 281.34 293.7297 278.50 5,342,649
Mar 25 2020 280.42 -4.52 -1.59% 284.21 290.7176 279.21 5,474,003
Mar 24 2020 284.94 -0.59 -0.21% 294.59 297.35 282.8305 6,532,434
Mar 23 2020 285.53 -4.89 -1.68% 292.00 296.00 278.4238 5,505,132
Mar 20 2020 290.42 -14.80 -4.85% 307.92 310.99 287.02 6,383,338
Mar 19 2020 305.22 -2.28 -0.74% 311.00 313.8526 302.63 5,247,832
Mar 18 2020 307.50 0.51 0.17% 298.00 318.00 295.00 6,517,283
Mar 17 2020 306.99 23.81 8.41% 289.00 307.19 286.30 6,908,944
Mar 16 2020 283.18 -19.09 -6.32% 281.83 299.45 276.80 5,281,655
Mar 13 2020 302.27 22.42 8.01% 288.83 303.245 278.389 5,659,879
Mar 12 2020 279.85 -17.58 -5.91% 280.00 295.625 276.34 7,172,213
Mar 11 2020 297.43 -11.97 -3.87% 300.86 307.79 294.19 3,521,518
Mar 10 2020 309.40 7.42 2.46% 307.97 309.73 294.42 4,126,289
Mar 09 2020 301.98 -9.36 -3.01% 295.85 310.33 293.00 5,176,781
Mar 06 2020 311.34 -4.42 -1.4% 313.00 317.49 302.80 6,125,280
Mar 05 2020 315.76 -4.98 -1.55% 316.00 324.51 313.20 5,964,677
Mar 04 2020 320.74 17.74 5.85% 308.29 320.97 305.0201 3,833,293
Mar 03 2020 303.00 -6.14 -1.99% 308.55 314.165 301.03 5,087,555
Mar 02 2020 309.14 26.34 9.31% 294.44 309.51 281.50 7,472,508
Feb 28 2020 282.80 -10.33 -3.52% 285.25 293.00 271.28 7,013,058
Feb 27 2020 293.13 -12.56 -4.11% 301.98 305.69 293.00 3,579,191
Feb 26 2020 305.69 0.82 0.27% 307.89 311.30 304.68 2,223,401
Feb 25 2020 304.87 -8.75 -2.79% 315.00 316.565 304.40 2,820,079
Feb 24 2020 313.62 -8.33 -2.59% 315.50 320.00 313.26 2,241,010
Feb 21 2020 321.95 -2.13 -0.66% 322.33 325.2133 321.03 2,170,911
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 17 2020 318.31 0.00 +0.00% 318.87 319.81 316.95 0
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 2,727,138
Jan 31 2020 305.52 -3.95 -1.28% 308.55 310.00 304.56 1,760,810
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 1,888,801
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 8.60 2.82% 306.20 313.34 305.10 3,401,899
Jan 20 2020 304.66 0.00 +0.00% 303.40 305.30 303.00 0
Jan 17 2020 304.66 1.63 0.54% 303.40 305.30 303.00 2,402,509
Jan 16 2020 303.03 2.21 0.73% 301.39 304.06 300.82 1,738,998
Jan 15 2020 300.82 1.07 0.36% 298.35 301.0039 295.83 1,562,862
Jan 14 2020 299.75 -0.12 -0.04% 299.25 301.00 298.58 1,335,458
Jan 13 2020 299.87 2.63 0.88% 296.75 300.6495 296.9145 1,539,406
Jan 10 2020 297.24 -2.18 -0.73% 300.24 301.00 296.69 1,965,292
Jan 09 2020 299.42 4.73 1.61% 298.55 301.9485 297.82 3,118,318
Jan 08 2020 294.69 3.34 1.15% 290.99 295.48 290.13 2,408,130
Jan 07 2020 291.35 -0.46 -0.16% 291.32 292.30 289.285 1,871,390


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.