Historical Data for Costco Wholesale Corporation (COST)

$ 288.65   -2.83 (-0.97%) Volume: 2.65m 4:00 PM EDT 3-Apr-2020
After Hours:  $ 288.45   -0.20 (-0.07%) Volume: 85.39k 7:53 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 289.1604 292.34 285.80 288.65 2.65m -2.83 -0.97% 288.65 763.55m 45,079
04/02/20 284.38 292.78 282.82 291.48 3.5m 4.70 1.64% 291.48 1.01b 54,828
04/01/20 282.36 288.80 280.90 286.78 3.75m 1.65 0.58% 286.78 1.07b 65,272
03/31/20 287.42 291.52 284.00 285.13 5.62m -5.99 -2.06% 285.13 1.61b 73,668
03/30/20 287.49 291.68 285.84 291.12 4.4m 6.79 2.39% 291.12 1.27b 59,398
03/27/20 287.13 293.49 283.33 284.33 4.25m -7.97 -2.73% 284.33 1.22b 69,364
03/26/20 281.34 293.7297 280.86 292.30 5.47m 11.44 4.07% 292.30 1.57b 91,703
03/25/20 284.21 290.7176 279.21 280.86 5.64m -4.08 -1.43% 280.86 1.6b 103,901
03/24/20 294.59 297.35 282.8305 284.94 7.12m -0.59 -0.21% 284.94 2.04b 109,119
03/23/20 292.01 295.6721 278.4238 285.53 5.65m -4.89 -1.68% 285.53 1.61b 104,095
03/20/20 307.92 308.01 287.02 290.42 6.58m -14.80 -4.85% 290.42 1.95b 102,447
03/19/20 310.41 313.8526 302.63 305.22 5.43m -2.28 -0.74% 305.22 1.67b 93,838
03/18/20 298.00 318.00 296.00 307.50 6.7m 0.51 0.17% 307.50 2.05b 116,063
03/17/20 289.00 307.19 286.30 306.99 7.17m 23.81 8.41% 306.99 2.16b 123,927
03/16/20 281.83 299.53 279.51 283.18 5.47m -19.09 -6.32% 283.18 1.58b 101,012
03/13/20 288.83 303.245 278.27 302.27 6.1m 22.42 8.01% 302.27 1.77b 114,876
03/12/20 279.4339 295.625 276.34 279.85 7.31m -17.58 -5.91% 279.85 2.07b 135,795
03/11/20 300.86 307.79 294.19 297.43 3.63m -11.97 -3.87% 297.43 1.09b 67,656
03/10/20 307.97 309.73 294.42 309.40 4.25m 7.42 2.46% 309.40 1.29b 81,183
03/09/20 295.85 310.33 293.00 301.98 5.2m -9.36 -3.01% 301.98 1.58b 93,604
03/06/20 312.14 317.49 302.75 311.34 6.19m -4.42 -1.40% 311.34 1.91b 100,724
03/05/20 315.7701 324.51 313.20 315.76 6.41m -4.98 -1.55% 315.76 2.04b 102,351
03/04/20 308.29 320.97 305.0201 320.74 4.22m 18.01 5.95% 320.74 1.33b 67,139