Costco Wholesale Historical Data - COST

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Costco Wholesale Corporation COST NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 304.68 0.00 0.00 0.00 304.68 03:59:37
more quote information »

COST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week299.25305.30295.83302.471,759,9575.431.81%
1 Month293.91305.30288.62296.361,744,59510.773.66%
3 Months298.21307.10288.62297.111,845,2766.472.17%
6 Months281.22307.34262.71291.651,984,57923.468.34%
1 Year213.00307.34205.75266.951,907,89591.6843.04%
3 Years164.05307.34150.00206.762,398,502140.6385.72%
5 Years138.85307.34117.03186.652,252,794165.83119.43%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 304.66 1.63 0.54% 303.40 305.30 303.00 2,402,509
Jan 16 2020 303.03 2.21 0.73% 301.39 304.06 300.82 1,738,998
Jan 15 2020 300.82 1.07 0.36% 298.35 301.0039 295.83 1,562,862
Jan 14 2020 299.75 -0.12 -0.04% 299.25 301.00 298.58 1,335,458
Jan 13 2020 299.87 2.63 0.88% 296.75 300.6495 296.9145 1,539,406
Jan 10 2020 297.24 -2.18 -0.73% 300.24 301.00 296.69 1,965,292
Jan 09 2020 299.42 4.73 1.61% 298.55 301.9485 297.82 3,118,318
Jan 08 2020 294.69 3.34 1.15% 290.99 295.48 290.13 2,408,130
Jan 07 2020 291.35 -0.46 -0.16% 291.32 292.30 289.285 1,871,390
Jan 06 2020 291.81 -0.24 -0.08% 290.55 292.07 288.62 1,987,645
Jan 03 2020 292.05 0.56 0.19% 290.05 292.90 289.33 1,872,896
Jan 02 2020 291.49 -2.46 -0.84% 294.15 294.97 291.00 2,030,175
Dec 31 2019 293.95 -1.19 -0.4% 295.00 295.45 292.18 1,502,653
Dec 30 2019 295.14 1.03 0.35% 294.20 295.612 293.66 1,213,208
Dec 27 2019 294.11 -1.62 -0.55% 296.35 296.60 293.18 1,340,709
Dec 26 2019 295.73 1.50 0.51% 294.49 295.73 293.90 1,097,990
Dec 24 2019 294.23 0.92 0.31% 293.91 294.45 293.4177 543,681
Dec 23 2019 293.31 -1.52 -0.52% 294.91 295.90 293.03 1,214,873
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:20200121 10:05:33