Costco Wholesale Historical Data - COST

COST Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 302 302.86 0.46 +0.15% 300.9764 304 1,798,968
Oct 17 2019 298.85 302.39999 3.62 +1.21% 298.73 302.61 1,723,307
Oct 16 2019 296.8 298.77999 0.39 +0.13% 295.08 299 1,770,497
Oct 15 2019 298.32 298.39 0.87 +0.29% 297.23 299.64 1,565,986
Oct 14 2019 298 297.52 -0.08 -0.03% 297.33999 300.33999 1,292,408
Oct 11 2019 298.07 297.6 0.46 +0.15% 297.14 300.76 1,824,554
Oct 10 2019 298.63 297.14 0.24 +0.08% 296.26 299.48 1,603,466
Oct 09 2019 293.11 296.89999 5.01 +1.72% 291.89 298.57 2,222,313
Oct 08 2019 292.95 291.89 -1.52 -0.52% 290.45 295.58 2,186,452
Oct 07 2019 291.04 293.41 1.89 +0.65% 290.4237 295.69 1,966,824
Oct 04 2019 287.85 291.52 1.77 +0.61% 283.32 291.95 4,495,615
Oct 03 2019 285.39 289.75 4.64 +1.63% 281.6001 290.86 3,362,676
Oct 02 2019 283.23 285.11 1.31 +0.46% 282.22 285.79 2,450,401
Oct 01 2019 288.04 283.8 -4.37 -1.52% 283.18 289 2,627,838
Sep 30 2019 287.7 288.17 2.22 +0.78% 286 288.62 2,112,176
Sep 27 2019 289.52999 285.95 -2.32 -0.8% 284.39999 289.74 1,498,321
Sep 26 2019 289.43 288.27 -0.24 -0.08% 286.66 289.6952 1,830,761
Sep 25 2019 288.26 288.51 0.60 +0.21% 286.5 289.68 1,807,244
Sep 24 2019 289.3 287.91 0.34 +0.12% 286.39999 292.4366 2,476,460
Sep 23 2019 286.36 287.57 1.21 +0.42% 285.51 288.13 2,018,935
Sep 20 2019 288.75 286.36 -1.47 -0.51% 286.14 290.94 3,172,377
Sep 19 2019 289.49 287.83 -4.6 -1.57% 284.70999 289.89999 3,000,825
Sep 18 2019 290.7 292.43 1.02 +0.35% 288.8 293.57 1,648,211
Sep 17 2019 289.56 291.41 2.72 +0.94% 288.69 291.7858 1,750,347
Sep 16 2019 289.39999 288.69 -3.21 -1.1% 288.3402 289.93 787,476
Sep 13 2019 290.2 291.89999 2.01 +0.69% 289.85 294.07 2,278,126
Sep 12 2019 290.33999 289.89 -0.12 -0.04% 288.68 292.75 2,919,836
Sep 11 2019 294.3 290.01 -6.99 -2.35% 287.81 297 4,685,556
Sep 10 2019 297.44 297 -2 -0.67% 294.57889 298.25 2,658,050
Sep 09 2019 304.5 299 -4.76 -1.57% 298.20999 307.33999 3,286,347
Sep 06 2019 299.2 303.76 6.79 +2.29% 297.5 304.64 3,001,489
Sep 05 2019 298.43 296.97 0.85 +0.29% 296.61 299.70999 1,851,770
Sep 04 2019 294 296.12 4.07 +1.39% 293.2 296.3 1,357,837
Sep 03 2019 292.57 292.05 -2.71 -0.92% 290.45999 293.98 1,814,351
Sep 02 2019 298.36 294.76 0.00 +0.00% 292.83 298.68 0
Aug 30 2019 298.36 294.76 -1.81 -0.61% 292.83 298.68 1,735,430
Aug 29 2019 297.38 296.57 2.08 +0.71% 292.7566 297.725 2,586,335
Aug 28 2019 293.75 294.49 2.10 +0.72% 291.2701 299.95 5,068,026
Aug 27 2019 281 292.39 13.93 +5.00% 279.9999 293.44 5,042,396
Aug 26 2019 275.75 278.45999 4.45 +1.62% 275.25 278.52999 1,392,017
Aug 23 2019 278.20999 274.01 -5.91 -2.11% 272.7 280.13 1,947,192
Aug 22 2019 277.01 279.92 4.24 +1.54% 276.5 280.99 2,305,854
Aug 21 2019 275.41 275.68 2.71 +0.99% 274.7 276.86919 1,572,153
Aug 20 2019 276.27999 272.97 -2.64 -0.96% 272.85 276.5 1,352,649
Aug 19 2019 276.41 275.61 1.51 +0.55% 274.55 277.3815 1,296,223
Aug 16 2019 274.1 274.1 2.58 +0.95% 271.6001 276.07 1,216,307
Aug 15 2019 270.52999 271.52 3.37 +1.26% 267.69 272.9749 1,615,852
Aug 14 2019 274 268.14999 -8.11 -2.94% 267.87 275.36 2,097,037
Aug 13 2019 271.18 276.26 4.95 +1.82% 270.01 278.16 1,686,021
Aug 12 2019 274.02999 271.31 -2.63 -0.96% 269.3 274.98 1,521,648
Aug 09 2019 274.58 273.94 -0.86 -0.31% 271.9148 275.47 1,176,918
Aug 08 2019 273.04 274.8 0.50 +0.18% 271 275.3 2,018,496
Aug 07 2019 268.18 274.3 4.99 +1.85% 263.58999 274.855 2,923,304
Aug 06 2019 266.47 269.31 4.21 +1.59% 264.0485 270.2299 2,298,154
Aug 05 2019 270.08999 265.1 -7.4 -2.72% 262.70999 270.55239 3,115,206
Aug 02 2019 274.3 272.5 -2.07 -0.75% 270.5 275.25 1,867,103
Aug 01 2019 275.75 274.57 -1.06 -0.38% 274.31 280.93 2,549,400
Jul 31 2019 279.02 275.63 -3.87 -1.38% 272.6301 279.72 1,836,297
Jul 30 2019 280.27 279.5 -0.63 -0.22% 279.1 280.57 961,446
Jul 29 2019 281.01 280.13 -1.24 -0.44% 279.54 282 1,207,345
Jul 26 2019 279.8 281.37 1.57 +0.56% 279.12 281.77 1,337,859
Jul 25 2019 281.2 279.8 -1.03 -0.37% 279.33999 282 1,590,657
Jul 24 2019 279.83 280.83 0.73 +0.26% 279.01 281.24 1,216,585
Jul 23 2019 281.85 280.1 -0.07 -0.02% 279.0243 282.08999 1,109,919


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.