COST

Costco Wholesale Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.80 -0.22% 361.50 19:14:27
Open Price Low Price High Price Close Price Prev Close
360.86 356.88 361.90 361.88 362.30
more quote information »

COST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week362.355364.63352.44359.032,842,025-0.855-0.24%
1 Month365.50381.55352.44367.422,425,212-4.00-1.09%
3 Months360.89393.15352.44372.802,387,4760.610.17%
6 Months325.68393.15322.00360.922,230,28935.8211.0%
1 Year306.15393.15271.28327.342,704,80055.3518.08%
3 Years195.00393.15175.79273.202,281,524166.5085.38%
5 Years154.07393.15138.57225.302,408,241207.43134.63%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 361.88 -0.42 -0.12% 360.86 361.90 356.88 2,735,293
Jan 22 2021 362.30 -0.50 -0.14% 363.20 364.63 359.85 1,958,462
Jan 21 2021 362.80 1.50 0.42% 361.30 363.99 359.9401 2,121,027
Jan 20 2021 361.30 6.83 1.93% 354.39 361.897 353.41 2,763,121
Jan 19 2021 354.47 -7.69 -2.12% 362.355 362.79 352.44 4,525,491
Jan 15 2021 362.16 -0.19 -0.05% 361.36 364.905 360.80 2,339,435
Jan 14 2021 362.35 -4.60 -1.25% 366.00 366.50 361.5553 2,356,835
Jan 13 2021 366.95 2.75 0.76% 364.37 368.74 363.00 1,967,213
Jan 12 2021 364.20 0.19 0.05% 364.00 365.07 360.25 2,381,896
Jan 11 2021 364.01 -5.93 -1.6% 368.35 371.00 363.86 2,559,959
Jan 08 2021 369.94 2.62 0.71% 368.115 370.26 364.4051 2,597,993
Jan 08 2021 367.32 -0.60 -0.16% 368.115 368.5844 366.99 88,738
Jan 07 2021 367.92 -2.10 -0.57% 371.01 371.65 366.79 2,842,256
Jan 06 2021 370.02 -5.72 -1.52% 373.85 375.80 369.648 2,657,504
Jan 05 2021 375.74 -4.41 -1.16% 378.86 380.205 375.25 2,744,869
Jan 04 2021 380.15 3.37 0.89% 377.56 381.55 374.81 3,320,293
Dec 31 2020 376.78 2.33 0.62% 374.99 377.04 372.46 1,626,760
Dec 30 2020 374.45 1.73 0.46% 374.20 375.86 373.31 1,776,889
Dec 29 2020 372.72 1.66 0.45% 372.25 373.255 370.402 2,069,808
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:20210126 00:33:33