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
  3.62 1.21% 302.40 302.61 298.85 298.85 298.78 00:00:02
more quote information »

COST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week298.63302.61295.08297.90852M3.771.26%
1 Month289.49302.61281.6001290.53722M12.914.46%
3 Months281.2307.34262.71286.56452M21.27.54%
6 Months246.3307.34233.05272.46902M56.122.78%
1 Year228.45307.34188244.48662M73.9532.37%
3 Years150.08307.34142.11196.74152M152.32101.49%
5 Years123.77307.34117.03179.75532M178.63144.32%

COST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 2019302.39999+3.62+1.21%298.73302.611,723,307
Oct 16 2019298.77999+0.39+0.13%295.08299.001,770,497
Oct 15 2019298.39+0.87+0.29%297.23299.641,565,986
Oct 14 2019297.52-0.08-0.03%297.33999300.339991,292,408
Oct 11 2019297.60+0.46+0.15%297.14300.761,824,554
Oct 10 2019297.14+0.24+0.08%296.26299.481,603,466
Oct 09 2019296.89999+5.01+1.72%291.89298.572,222,313
Oct 08 2019291.89-1.52-0.52%290.45295.582,186,452
Oct 07 2019293.41+1.89+0.65%290.4237295.691,966,824
Oct 04 2019291.52+1.77+0.61%283.32291.954,495,615
Oct 03 2019289.75+4.64+1.63%281.6001290.863,362,676
Oct 02 2019285.11+1.31+0.46%282.22285.792,450,401
Oct 01 2019283.80-4.37-1.52%283.18289.002,627,838
Sep 30 2019288.17+2.22+0.78%286.00288.622,112,176
Sep 27 2019285.95-2.32-0.80%284.39999289.741,498,321
Sep 26 2019288.27-0.24-0.08%286.66289.69521,830,761
Sep 25 2019288.51+0.60+0.21%286.50289.681,807,244
Sep 24 2019287.91+0.34+0.12%286.39999292.43662,476,460
Sep 23 2019287.57+1.21+0.42%285.51288.132,018,935
Sep 20 2019286.36-1.47-0.51%286.14290.943,172,377
Sep 19 2019287.83-4.60-1.57%284.70999289.899993,000,825
Sep 18 2019292.43+1.02+0.35%288.80293.571,648,211
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:20191018 06:49:58