Costco Wholesale Corp. Historical Data - COST

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Costco Wholesale Corp. COST NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 281.51 0.00 0.00 0.00 281.51 03:59:50
more quote information »

COST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week279.94284.31278.9281.48352M1.570.56%
1 Month267.31284.31261.67273.05791M14.25.31%
3 Months245284.31233.05255.71872M36.5114.90%
6 Months213284.31205.75238.58772M68.5132.16%
1 Year219.88284.31188229.64682M61.6328.03%
3 Years167.68284.31142.11187.57372M113.8367.89%
5 Years117.28284.31116.8172.35372M164.23140.03%

COST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 2019281.51-1.40-0.49%281.35284.311,501,370
Jul 18 2019282.91+1.35+0.48%279.19283.061,652,353
Jul 17 2019281.56+0.91+0.32%280.22282.851,696,030
Jul 16 2019280.64999+0.07+0.02%279.7765281.371,356,866
Jul 15 2019280.58+1.14+0.41%278.89999280.701,545,138
Jul 12 2019279.44+2.90+1.05%276.01280.001,951,790
Jul 11 2019276.54+5.12+1.89%271.813276.771,977,595
Jul 10 2019271.42+1.45+0.54%269.33999271.529991,164,337
Jul 09 2019269.97+0.57+0.21%268.49270.779991,353,959
Jul 08 2019269.39999+1.15+0.43%267.35269.691,205,205
Jul 05 2019268.25-0.50-0.19%266.27268.611,074,127
Jul 03 2019268.75+3.28+1.24%265.14269.16986,472
Jul 02 2019265.47+2.05+0.78%261.67265.571,199,631
Jul 01 2019263.42-2.16-0.81%261.88267.001,943,703
Jun 28 2019265.580.000.00%265.58265.580
Jun 27 2019265.58+1.17+0.44%262.99266.481,119,456
Jun 26 2019264.41-1.95-0.73%264.33999267.061,326,212
Jun 25 2019266.36-0.41-0.15%265.36267.081,153,117
Jun 24 2019266.77+0.63+0.24%266.52267.971,486,244
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.