COST

Costco Wholesale Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Costco Wholesale Corporation COST NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
3.19 1.02% 314.68 309.72 317.74 309.81 311.49 12:41:51
more quote information »

COST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week301.01317.74300.1363306.372,245,20413.674.54%
1 Month307.50317.74293.8394301.422,624,2347.182.33%
3 Months302.75322.95293.8394305.402,894,53511.933.94%
6 Months291.32325.2133271.28302.143,177,23923.368.02%
1 Year268.33325.2133262.71297.692,563,68046.3517.27%
3 Years157.36325.2133150.00233.072,469,352157.3299.97%
5 Years136.30325.2133117.03204.732,370,729178.38130.87%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 311.49 5.75 1.88% 307.80 311.555 307.00 2,314,575
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
Jun 26 2020 296.56 -3.97 -1.32% 300.41 302.1173 295.95 2,510,125
Jun 25 2020 300.53 2.01 0.67% 297.06 301.15 295.40 2,235,356
Jun 24 2020 298.52 -2.77 -0.92% 300.57 301.28 296.60 2,360,071
Jun 23 2020 301.29 0.84 0.28% 301.77 304.88 300.73 2,395,743
Jun 22 2020 300.45 0.55 0.18% 299.70 301.48 298.25 2,048,848
Jun 19 2020 299.90 0.33 0.11% 300.18 302.85 298.64 3,214,366
Jun 18 2020 299.57 -0.04 -0.01% 300.00 301.00 297.845 1,866,399
Jun 17 2020 299.61 -1.75 -0.58% 301.14 302.00 298.90 2,175,080
Jun 16 2020 301.36 4.18 1.41% 301.35 302.74 299.22 2,595,250
Jun 15 2020 297.18 -1.52 -0.51% 297.05 298.07 293.8394 3,236,988
Jun 12 2020 298.70 -2.13 -0.71% 302.67 305.15 296.25 3,948,838
Jun 11 2020 300.83 -6.50 -2.11% 306.86 309.20 300.64 3,408,735
Jun 10 2020 307.33 1.78 0.58% 306.31 308.63 305.65 2,654,052
Jun 09 2020 305.55 -1.64 -0.53% 307.50 308.45 305.17 3,124,729
Jun 08 2020 307.19 -4.85 -1.55% 310.66 311.2911 306.46 3,662,442
See More Historical Prices »
Your Recent History
NASDAQ
COST
Costco Who..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200707 16:56:55