Costco Wholesale Historical Data - COST

COST Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 302.24 -2.30 -0.76% 304.50 304.66 301.45 1,626,537
Nov 18 2019 304.54 0.88 0.29% 303.11 306.38 303.2788 1,178,501
Nov 15 2019 303.66 -0.93 -0.31% 305.31 306.08 301.60 1,612,276
Nov 14 2019 304.59 1.69 0.56% 304.39 305.8884 302.265 1,254,050
Nov 13 2019 302.90 2.40 0.8% 300.18 304.00 299.01 1,513,777
Nov 12 2019 300.50 -0.34 -0.11% 300.83 302.6999 298.66 1,399,054
Nov 11 2019 300.84 -1.78 -0.59% 301.55 302.33 299.70 1,109,150
Nov 08 2019 302.62 -2.59 -0.85% 303.79 305.25 301.28 1,489,145
Nov 07 2019 305.21 3.64 1.21% 303.85 307.10 302.48 2,246,080
Nov 06 2019 301.57 1.97 0.66% 299.97 301.65 297.925 1,584,131
Nov 05 2019 299.60 2.78 0.94% 297.09 299.66 295.805 1,760,872
Nov 04 2019 296.82 1.10 0.37% 297.16 298.22 295.17 1,560,022
Nov 01 2019 295.72 0.00 +0.00% 297.99 298.832 295.50 0
Nov 01 2019 295.72 -1.39 -0.47% 297.99 298.832 295.50 1,313,895
Oct 31 2019 297.11 -2.25 -0.75% 298.36 299.622 294.55 2,190,407
Oct 30 2019 299.36 3.50 1.18% 296.92 300.25 295.80 1,219,501
Oct 29 2019 295.86 -3.08 -1.03% 298.21 299.00 295.81 1,184,033
Oct 28 2019 298.94 2.70 0.91% 295.95 299.09 295.21 1,527,912
Oct 25 2019 296.24 -0.81 -0.27% 295.52 297.2399 295.1558 1,615,428
Oct 24 2019 297.05 -0.27 -0.09% 295.05 298.28 294.00 1,736,696
Oct 23 2019 297.32 -2.65 -0.88% 299.58 300.0523 297.18 1,790,594
Oct 22 2019 299.97 -1.11 -0.37% 301.61 304.88 299.95 1,943,574
Oct 21 2019 301.08 -1.78 -0.59% 303.00 304.00 300.17 1,311,277
Oct 18 2019 302.86 0.46 0.15% 302.00 304.00 300.9764 1,798,968
Oct 17 2019 302.40 3.62 1.21% 298.85 302.61 298.73 1,723,307
Oct 16 2019 298.78 0.39 0.13% 296.80 299.00 295.08 1,770,487
Oct 15 2019 298.39 0.87 0.29% 298.32 299.64 297.23 1,565,986
Oct 14 2019 297.52 -0.08 -0.03% 298.00 300.34 297.34 1,292,408
Oct 11 2019 297.60 0.46 0.15% 298.07 300.76 297.14 1,824,554
Oct 10 2019 297.14 0.24 0.08% 298.63 299.48 296.26 1,603,463
Oct 09 2019 296.90 5.01 1.72% 293.11 298.57 291.89 2,222,313
Oct 08 2019 291.89 -1.52 -0.52% 292.95 295.58 290.45 2,186,452
Oct 07 2019 293.41 1.74 0.6% 291.04 295.69 290.4237 1,966,757
Oct 04 2019 291.67 1.92 0.66% 287.85 291.95 283.32 4,494,920
Oct 03 2019 289.75 4.64 1.63% 285.39 290.86 281.6001 3,362,633
Oct 02 2019 285.11 1.31 0.46% 283.23 285.79 282.22 2,450,401
Oct 01 2019 283.80 -4.37 -1.52% 288.04 289.00 283.18 2,627,838
Sep 30 2019 288.17 2.22 0.78% 287.70 288.62 286.00 2,112,175
Sep 27 2019 285.95 -2.31 -0.8% 289.53 289.74 284.40 1,498,321
Sep 26 2019 288.26 -0.25 -0.09% 289.43 289.6952 286.66 1,830,661
Sep 25 2019 288.51 0.60 0.21% 288.26 289.68 286.50 1,807,244
Sep 24 2019 287.91 0.34 0.12% 289.30 292.4366 286.40 2,476,460
Sep 23 2019 287.57 1.21 0.42% 286.36 288.13 285.51 2,018,935
Sep 20 2019 286.36 -1.47 -0.51% 288.75 290.94 286.14 3,172,376
Sep 19 2019 287.83 -4.60 -1.57% 289.49 289.90 284.71 3,000,775
Sep 18 2019 292.43 1.02 0.35% 290.70 293.57 288.80 1,648,211
Sep 17 2019 291.41 2.72 0.94% 289.56 291.7858 288.69 1,750,347
Sep 16 2019 288.69 -3.21 -1.1% 289.57 289.93 288.3402 788,625
Sep 13 2019 291.90 2.01 0.69% 290.20 294.07 289.85 2,278,121
Sep 12 2019 289.89 -0.12 -0.04% 290.34 292.75 288.68 2,919,826
Sep 11 2019 290.01 -6.99 -2.35% 294.30 297.00 287.81 4,685,550
Sep 10 2019 297.00 -2.00 -0.67% 297.44 298.25 294.5789 2,658,050
Sep 09 2019 299.00 -4.76 -1.57% 304.50 307.34 298.21 3,286,347
Sep 06 2019 303.76 6.79 2.29% 299.20 304.64 297.50 2,987,376
Sep 05 2019 296.97 0.85 0.29% 298.43 299.71 296.61 1,851,770
Sep 04 2019 296.12 4.07 1.39% 294.00 296.30 293.20 1,357,837
Sep 03 2019 292.05 -2.71 -0.92% 292.57 293.98 290.46 1,814,345
Sep 02 2019 294.76 0.00 +0.00% 298.36 298.68 292.83 0
Aug 30 2019 294.76 -1.81 -0.61% 298.36 298.68 292.83 1,735,430
Aug 29 2019 296.57 2.08 0.71% 297.38 297.725 292.7566 2,586,335
Aug 28 2019 294.49 2.10 0.72% 293.75 299.95 291.2701 5,068,026
Aug 27 2019 292.39 13.93 5.0% 281.00 293.44 279.9999 5,042,345
Aug 26 2019 278.46 4.45 1.62% 275.75 278.53 275.25 1,392,017
Aug 23 2019 274.01 -5.91 -2.11% 278.21 280.13 272.70 1,947,191
Aug 22 2019 279.92 4.24 1.54% 277.01 280.99 276.50 2,305,854


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.