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
4.44 1.04% 429.72 17:20:55
Open Price Low Price High Price Close Price Prev Close
425.98 425.94 431.50 429.72 425.28
more quote information »

COST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week418.2885431.50417.05423.761,396,32111.432.73%
1 Month396.33431.50396.1136412.251,755,70533.398.42%
3 Months382.83431.50371.2901392.861,868,93746.8912.25%
6 Months351.85431.50307.00362.142,386,84177.8722.13%
1 Year322.685431.50307.00361.682,328,311107.0433.17%
3 Years219.04431.50188.00300.262,332,456210.6896.18%
5 Years167.15431.50142.11246.092,422,402262.57157.09%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 429.72 4.44 1.04% 425.98 431.50 425.94 2,283,774
Jul 29 2021 425.28 3.06 0.72% 421.68 425.851 420.50 1,431,687
Jul 28 2021 422.22 -2.12 -0.5% 423.27 424.8649 420.54 1,328,857
Jul 27 2021 424.34 1.11 0.26% 424.00 424.56 421.60 1,657,119
Jul 26 2021 423.23 -0.20 -0.05% 423.40 424.4999 420.3477 1,219,950
Jul 23 2021 423.43 5.89 1.41% 418.2885 423.9878 417.05 1,343,594
Jul 22 2021 417.54 2.53 0.61% 416.00 418.60 413.5493 1,336,788
Jul 21 2021 415.01 -1.23 -0.3% 416.72 416.6714 412.22 1,498,881
Jul 20 2021 416.24 2.09 0.5% 414.49 418.07 412.85 2,044,815
Jul 19 2021 414.15 3.78 0.92% 410.99 415.3171 410.05 2,292,355
Jul 16 2021 410.37 -1.45 -0.35% 412.12 413.42 409.765 1,413,595
Jul 15 2021 411.82 1.87 0.46% 410.46 412.20 407.88 1,892,298
Jul 14 2021 409.95 2.89 0.71% 408.58 410.47 407.26 1,265,150
Jul 13 2021 407.06 -0.82 -0.2% 404.70 409.20 404.70 1,538,666
Jul 12 2021 407.88 -4.49 -1.09% 413.84 414.04 404.8022 2,489,318
Jul 09 2021 412.37 5.22 1.28% 408.20 413.91 407.91 2,302,591
Jul 08 2021 407.15 2.47 0.61% 404.00 408.64 403.16 2,225,159
Jul 07 2021 404.68 5.82 1.46% 400.10 406.11 399.20 2,308,148
Jul 06 2021 398.86 -0.08 -0.02% 400.39 401.40 397.11 2,092,759
Jul 02 2021 398.94 4.41 1.12% 396.33 400.77 396.1136 1,676,262
Jul 01 2021 394.53 -1.14 -0.29% 396.30 397.69 393.88 1,521,700
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:20210731 00:05:57