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 Last Traded
-0.45 -0.12% 362.76 12:09:21
Open Price Low Price High Price Close Price Prev Close
362.84 361.34 363.87 363.21
more quote information »

COST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week357.50366.02356.8378360.812,210,8795.261.47%
1 Month334.00366.02322.375343.912,994,33528.768.61%
3 Months362.355366.02307.00341.393,081,6990.4050.11%
6 Months371.00393.15307.00356.142,657,897-8.24-2.22%
1 Year298.58393.15293.8394338.712,582,08364.1821.5%
3 Years185.50393.15185.4948285.342,334,716177.2695.56%
5 Years149.60393.15138.57234.102,449,332213.16142.49%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 363.21 1.99 0.55% 360.91 363.71 359.595 1,610,063
Apr 08 2021 361.22 2.41 0.67% 362.60 366.02 359.60 2,837,896
Apr 07 2021 358.81 -1.31 -0.36% 361.27 361.46 357.61 1,805,756
Apr 06 2021 360.12 -0.70 -0.19% 359.80 362.80 359.00 2,095,950
Apr 05 2021 360.82 5.88 1.66% 357.50 362.67 356.8378 2,704,731
Apr 01 2021 354.94 2.46 0.7% 352.54 357.32 351.6314 2,937,358
Mar 31 2021 352.48 2.73 0.78% 350.66 357.4495 349.23 2,827,659
Mar 30 2021 349.75 -6.40 -1.8% 353.81 354.4545 348.84 2,597,614
Mar 29 2021 356.15 4.13 1.17% 351.45 357.77 351.01 3,011,257
Mar 26 2021 352.02 5.68 1.64% 345.56 352.46 344.10 3,055,897
Mar 25 2021 346.34 8.30 2.46% 337.81 347.78 337.27 4,304,048
Mar 24 2021 338.04 -2.30 -0.68% 342.22 342.51 336.83 3,004,164
Mar 23 2021 340.34 5.85 1.75% 333.69 342.51 333.69 3,634,145
Mar 22 2021 334.49 5.58 1.7% 328.66 336.17 328.19 3,975,460
Mar 19 2021 328.91 5.93 1.84% 323.33 329.25 322.39 4,775,625
Mar 18 2021 322.98 -6.21 -1.89% 327.00 328.14 322.375 2,736,043
Mar 17 2021 329.19 1.94 0.59% 326.00 330.50 324.12 2,670,620
Mar 16 2021 327.25 -3.26 -0.99% 329.99 330.03 326.64 3,065,075
Mar 15 2021 330.51 -0.63 -0.19% 334.00 333.64 327.32 3,243,327
Mar 12 2021 331.14 2.49 0.76% 328.10 331.625 325.60 3,178,240
See More Historical Prices ยป
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:20210412 16:24:21