COST

Costco Wholesale Historical Data

COST Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 342.58 -4.42 -1.27% 340.60 343.77 335.36 7,224,616
Sep 24 2020 347.00 2.37 0.69% 345.00 347.3333 338.309 4,780,490
Sep 23 2020 344.63 0.18 0.05% 347.83 348.26 344.06 3,490,439
Sep 22 2020 344.45 4.88 1.44% 340.04 344.90 339.59 2,073,079
Sep 21 2020 339.57 3.61 1.07% 335.57 339.62 333.71 2,354,593
Sep 18 2020 335.96 -2.94 -0.87% 340.20 341.50 331.20 3,280,536
Sep 17 2020 338.90 -4.83 -1.41% 339.39 342.89 336.365 2,584,918
Sep 16 2020 343.73 -0.18 -0.05% 347.27 348.76 343.25 1,643,827
Sep 15 2020 343.91 0.99 0.29% 344.89 347.76 342.75 1,339,555
Sep 14 2020 342.92 3.79 1.12% 340.81 344.84 340.20 1,496,532
Sep 11 2020 339.13 -0.40 -0.12% 340.28 343.5027 336.10 1,575,104
Sep 10 2020 339.53 -6.90 -1.99% 346.27 348.00 338.76 1,881,089
Sep 09 2020 346.43 7.57 2.23% 340.89 349.70 339.62 2,018,030
Sep 08 2020 338.86 -7.71 -2.22% 343.79 344.3609 338.18 2,121,068
Sep 07 2020 346.57 0.00 +0.00% 353.89 353.98 340.40 0
Sep 04 2020 346.57 -1.73 -0.5% 353.89 353.98 340.40 2,536,566
Sep 03 2020 348.30 -10.56 -2.94% 363.34 363.67 345.52 3,595,310
Sep 02 2020 358.86 7.48 2.13% 353.92 359.92 351.31 2,385,170
Sep 01 2020 351.38 3.72 1.07% 346.99 351.49 345.20 1,769,646
Aug 31 2020 347.66 -0.71 -0.2% 344.96 348.75 343.00 1,525,429
Aug 28 2020 348.37 2.01 0.58% 347.29 349.06 345.50 1,465,603
Aug 27 2020 346.36 2.09 0.61% 345.54 347.742 342.5501 2,216,354
Aug 26 2020 344.27 -0.44 -0.13% 343.08 344.83 341.69 1,723,218
Aug 25 2020 344.71 0.58 0.17% 344.90 344.95 341.46 1,160,406
Aug 24 2020 344.13 -0.48 -0.14% 345.12 347.00 342.105 1,361,910
Aug 21 2020 344.61 3.74 1.1% 339.87 345.84 339.33 2,204,192
Aug 20 2020 340.87 -0.03 -0.01% 339.68 341.66 338.74 1,715,576
Aug 19 2020 340.90 0.15 0.04% 341.00 342.9999 339.95 1,582,708
Aug 18 2020 340.75 0.79 0.23% 341.00 343.7291 336.81 1,477,998
Aug 17 2020 339.96 3.68 1.09% 337.895 340.37 336.90 1,484,147
Aug 14 2020 336.28 0.58 0.17% 336.54 338.76 335.60 1,500,192
Aug 13 2020 335.70 -1.06 -0.31% 336.99 339.70 335.13 1,407,641
Aug 12 2020 336.76 4.33 1.3% 333.745 338.90 333.17 1,844,711
Aug 11 2020 332.43 -7.57 -2.23% 340.70 341.68 331.80 2,039,762
Aug 10 2020 340.00 -0.91 -0.27% 340.71 341.065 338.58 1,446,072
Aug 07 2020 340.91 -2.40 -0.7% 343.14 344.8999 339.63 1,712,668
Aug 06 2020 343.31 3.34 0.98% 342.42 345.87 341.61 2,085,855
Aug 05 2020 339.97 0.18 0.05% 341.8552 344.1774 337.59 2,889,663
Aug 04 2020 339.79 10.47 3.18% 329.49 339.82 328.66 3,802,457
Aug 03 2020 329.32 3.79 1.16% 325.64 329.89 324.30 2,456,262
Jul 31 2020 325.53 0.71 0.22% 324.82 326.31 322.55 2,080,146
Jul 30 2020 324.82 -1.32 -0.4% 322.685 326.45 322.00 1,230,478
Jul 29 2020 326.14 -1.43 -0.44% 327.02 329.26 325.385 1,328,889
Jul 28 2020 327.57 -0.03 -0.01% 327.97 330.00 325.82 1,363,330
Jul 27 2020 327.60 1.82 0.56% 325.68 329.00 325.18 2,005,628
Jul 24 2020 325.78 -0.33 -0.1% 326.40 328.75 324.51 1,414,394
Jul 23 2020 326.11 -2.19 -0.67% 328.10 330.38 325.33 1,531,224
Jul 22 2020 328.30 0.56 0.17% 329.65 329.66 325.01 1,291,942
Jul 21 2020 327.74 1.23 0.38% 327.00 331.42 326.50 1,827,267
Jul 20 2020 326.51 1.72 0.53% 324.891 327.435 322.6634 1,823,741
Jul 17 2020 324.79 -1.48 -0.45% 327.18 328.09 324.58 1,669,912
Jul 16 2020 326.27 -0.43 -0.13% 326.62 327.90 323.48 1,399,677
Jul 15 2020 326.70 -1.30 -0.4% 328.10 330.00 325.62 1,758,720
Jul 14 2020 328.00 5.08 1.57% 321.58 328.66 320.002 1,826,674
Jul 13 2020 322.92 -3.31 -1.01% 326.51 329.045 321.50 2,515,602
Jul 10 2020 326.23 0.69 0.21% 326.00 327.40 323.11 2,464,661
Jul 09 2020 325.54 9.22 2.91% 320.00 328.98 319.68 5,288,745
Jul 08 2020 316.32 0.09 0.03% 317.14 318.50 314.01 2,288,080
Jul 07 2020 316.23 4.74 1.52% 309.81 318.05 309.72 3,317,880
Jul 06 2020 311.49 5.75 1.88% 307.80 311.555 307.00 2,314,575
Jul 03 2020 305.74 0.00 +0.00% 306.00 308.92 304.6006 0
Jul 02 2020 305.74 0.99 0.32% 306.00 308.92 304.6006 2,499,237
Jul 01 2020 304.75 1.54 0.51% 302.50 305.58 300.75 1,880,191
Jun 30 2020 303.21 1.81 0.6% 301.01 304.62 300.1363 2,286,811
Jun 29 2020 301.40 4.84 1.63% 297.44 301.63 296.60 1,780,446


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.