Buy
Sell
Share Name Share Symbol Market Type
Costco Wholesale Corporation NASDAQ:COST NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.32 -0.34% 383.00 381.20 384.00 235 09:29:58

Costco Wholesale (COST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
07 May 2021384.321.560.41%382.2001386.451,816,132
06 May 2021382.7610.262.75%373.19382.942,637,897
05 May 2021372.50-2.79-0.74%372.05377.51641,904,404
04 May 2021375.29-4.03-1.06%373.75379.232,132,333
03 May 2021379.327.231.94%372.89379.622,683,899
30 Apr 2021372.09-1.45-0.39%371.33374.162,118,799
29 Apr 2021373.543.951.07%368.53374.711,847,535
28 Apr 2021369.59-0.62-0.17%368.18370.501,304,599
27 Apr 2021370.211.690.46%365.29370.961,874,506
26 Apr 2021368.52-4.76-1.28%368.21373.962,056,531
23 Apr 2021373.282.020.54%370.41374.851,404,356
22 Apr 2021371.26-2.83-0.76%370.03375.442,136,916
21 Apr 2021374.092.360.63%371.47374.581,531,514
20 Apr 2021371.732.180.59%368.71375.3552,328,906
19 Apr 2021369.55-1.17-0.32%368.20371.531,555,920
16 Apr 2021370.721.920.52%368.58372.802,265,414
15 Apr 2021368.805.631.55%364.27369.551,849,788
14 Apr 2021363.17-2.04-0.56%362.55364.751,508,016
13 Apr 2021365.210.400.11%364.2701367.301,794,444
12 Apr 2021364.811.600.44%361.45365.251,835,167
Download more Costco Wholesale Corporation Historical Data

Costco Wholesale Corporation (COST) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week373.84386.45372.05379.012,234,9339.162.45%
1 Month362.84386.45361.45372.501,929,52220.165.56%
3 Months353.0788386.45307.00344.122,899,08229.928.47%
6 Months363.8795393.15307.00355.792,642,87919.125.25%
1 Year305.90393.15293.8394343.832,503,52377.1025.2%
3 Years196.05393.15188.00289.182,335,699186.9595.36%
5 Years149.38393.15138.57236.992,445,827233.62156.39%
ADVFN Advertorial
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:20210510 09:06:05