Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Costco Wholesale Corporation (1COST)
Costco Wholesale Corporation (1COST) Historical

1COST Costco Wholesale Corporation

792.90

2.50 (0.32%)

Jun 14 2024 - Closed

Delayed by 15 minutes

1COST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	792.90	2.50	0.32%	790.60	792.90	790.60	10
Jun 13 2024	790.40	0.00	0.00%	790.40	790.40	790.40	0.00
Jun 12 2024	790.40	0.00	0.00%	790.40	790.40	790.40	0.00
Jun 11 2024	790.40	0.60	0.08%	790.40	790.40	790.40	1
Jun 10 2024	789.80	6.80	0.87%	780.40	790.00	780.40	12
Jun 07 2024	783.00	9.90	1.28%	773.10	783.00	773.10	3
Jun 06 2024	773.10	9.10	1.19%	771.70	773.10	768.40	27
Jun 05 2024	764.00	12.20	1.62%	764.00	764.00	764.00	1
Jun 04 2024	751.80	-1.90	-0.25%	751.80	751.80	751.80	2
Jun 03 2024	753.70	13.60	1.84%	753.70	753.70	753.70	8
May 31 2024	740.10	-0.10	-0.01%	740.10	740.10	740.10	3
May 30 2024	740.20	0.00	0.00%	740.20	740.20	740.20	0.00
May 29 2024	740.20	0.00	0.00%	740.20	740.20	740.20	0.00
May 28 2024	740.20	0.00	0.00%	740.20	740.20	740.20	0.00
May 27 2024	740.20	-12.90	-1.71%	740.20	740.20	740.20	8
May 24 2024	753.10	9.10	1.22%	753.10	753.10	753.10	8
May 23 2024	744.00	0.70	0.09%	744.00	744.00	744.00	8
May 22 2024	743.30	11.70	1.60%	743.30	743.30	743.30	1
May 21 2024	731.60	0.00	0.00%	731.60	731.60	731.60	0.00
May 20 2024	731.60	0.00	0.00%	731.60	731.60	731.60	0.00
May 17 2024	731.60	3.30	0.45%	725.70	734.30	725.70	37
May 16 2024	728.30	0.00	0.00%	728.30	728.30	728.30	0.00
May 15 2024	728.30	0.00	0.00%	728.30	728.30	728.30	0.00
May 14 2024	728.30	0.00	0.00%	728.30	728.30	728.30	0.00
May 13 2024	728.30	32.00	4.60%	734.20	734.20	728.30	2
May 10 2024	696.30	0.00	0.00%	696.30	696.30	696.30	0.00
May 09 2024	696.30	0.00	0.00%	696.30	696.30	696.30	0.00
May 08 2024	696.30	0.00	0.00%	696.30	696.30	696.30	0.00
May 07 2024	696.30	0.00	0.00%	696.30	696.30	696.30	0.00
May 06 2024	696.30	0.00	0.00%	696.30	696.30	696.30	0.00
May 03 2024	696.30	0.00	0.00%	696.30	696.30	696.30	0.00
May 02 2024	696.30	0.00	0.00%	696.30	696.30	696.30	0.00
Apr 30 2024	696.30	11.20	1.63%	696.30	696.30	696.30	5
Apr 29 2024	685.10	17.40	2.61%	685.10	685.10	685.10	3
Apr 26 2024	667.70	0.00	0.00%	667.70	667.70	667.70	0.00
Apr 25 2024	667.70	0.00	0.00%	667.70	667.70	667.70	0.00
Apr 24 2024	667.70	0.00	0.00%	667.70	667.70	667.70	0.00
Apr 23 2024	667.70	0.00	0.00%	667.70	667.70	667.70	0.00
Apr 22 2024	667.70	-15.70	-2.30%	667.70	667.70	667.70	1
Apr 19 2024	683.40	0.00	0.00%	683.40	683.40	683.40	0.00
Apr 18 2024	683.40	0.00	0.00%	683.40	683.40	683.40	0.00
Apr 17 2024	683.40	0.00	0.00%	683.40	683.40	683.40	0.00
Apr 16 2024	683.40	0.00	0.00%	683.40	683.40	683.40	0.00
Apr 15 2024	683.40	-2.60	-0.38%	683.40	683.40	683.40	3
Apr 12 2024	686.00	33.60	5.15%	686.00	686.00	686.00	2
Apr 11 2024	652.40	0.00	0.00%	652.40	652.40	652.40	0.00
Apr 10 2024	652.40	0.00	0.00%	652.40	652.40	652.40	0.00
Apr 09 2024	652.40	1.80	0.28%	652.40	652.40	652.40	10
Apr 08 2024	650.60	0.00	0.00%	650.60	650.60	650.60	0.00
Apr 05 2024	650.60	0.00	0.00%	650.60	650.60	650.60	0.00
Apr 04 2024	650.60	0.60	0.09%	649.20	651.30	649.20	31
Apr 03 2024	650.00	-19.80	-2.96%	657.10	657.10	650.00	21
Apr 02 2024	669.80	-6.70	-0.99%	668.50	669.80	668.50	16
Mar 28 2024	676.50	-1.00	-0.15%	676.50	676.50	676.50	4
Mar 27 2024	677.50	0.00	0.00%	677.50	677.50	677.50	0.00
Mar 26 2024	677.50	-6.50	-0.95%	675.70	677.50	675.70	8
Mar 25 2024	684.00	0.00	0.00%	684.00	684.00	684.00	0.00
Mar 22 2024	684.00	-2.70	-0.39%	685.30	685.30	684.00	6
Mar 21 2024	686.70	15.00	2.23%	681.20	686.70	681.20	4
Mar 20 2024	671.70	0.00	0.00%	671.70	671.70	671.70	0.00
Mar 19 2024	671.70	0.00	0.00%	671.70	671.70	671.70	0.00
Mar 18 2024	671.70	0.00	0.00%	671.70	671.70	671.70	0.00

Costco Wholesale

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions