Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

494.35 +3.50 (+0.71%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 21, 2023 493.00 493.00 485.99 490.85 1,663,503 +1.56(+0.32%)
Mar 20, 2023 488.00 490.79 485.72 489.29 1,623,988 +2.24(+0.46%)
Mar 17, 2023 489.07 489.90 481.51 487.05 3,959,299 -0.26(-0.05%)
Mar 16, 2023 484.93 488.14 482.76 487.31 1,980,090 +1.65(+0.34%)
Mar 15, 2023 481.51 487.02 478.54 485.66 2,225,804 +3.74(+0.78%)
Mar 14, 2023 475.43 485.16 473.00 481.92 2,421,720 +9.92(+2.10%)
Mar 13, 2023 466.80 476.69 466.80 472.00 1,799,130 +0.86(+0.18%)
Mar 10, 2023 478.98 480.46 468.38 471.14 2,123,003 -8.38(-1.75%)
Mar 09, 2023 487.48 490.00 478.62 479.52 1,627,912 -6.52(-1.34%)
Mar 08, 2023 483.00 486.88 481.14 486.04 1,547,957 +0.89(+0.18%)
Mar 07, 2023 486.10 495.21 485.00 485.15 2,658,120 +2.07(+0.43%)
Mar 06, 2023 476.52 488.82 475.52 483.08 3,102,607 +7.82(+1.65%)
Mar 03, 2023 474.83 476.00 465.33 475.26 5,354,249 -10.43(-2.15%)
Mar 02, 2023 477.36 487.43 475.56 485.69 2,379,721 +7.02(+1.47%)
Mar 01, 2023 481.10 482.57 475.02 478.67 1,756,864 -5.51(-1.14%)
Feb 28, 2023 485.60 488.88 483.78 484.18 1,917,432 -2.85(-0.59%)
Feb 27, 2023 492.55 493.00 485.68 487.03 1,501,167 -1.58(-0.32%)
Feb 24, 2023 488.58 490.36 484.70 488.61 1,587,613 -4.53(-0.92%)
Feb 23, 2023 498.80 498.86 487.86 493.14 1,546,299 -4.25(-0.85%)
Feb 22, 2023 503.92 505.46 496.60 497.39 1,329,153 -4.35(-0.87%)
Feb 21, 2023 500.82 503.99 496.55 501.74 1,811,789 -5.74(-1.13%)
Feb 17, 2023 504.27 507.71 501.83 507.48 1,340,533 +3.38(+0.67%)
Feb 16, 2023 503.61 510.73 503.60 504.10 1,454,768 -7.18(-1.40%)
Feb 15, 2023 502.73 511.42 501.34 511.28 1,422,565 +8.06(+1.60%)
Feb 14, 2023 505.01 507.85 498.63 503.22 1,256,776 -3.23(-0.64%)
Feb 13, 2023 501.74 506.79 501.35 506.45 1,452,609 +6.46(+1.29%)
Feb 10, 2023 498.51 500.55 495.38 499.99 1,536,848 -0.64(-0.13%)
Feb 09, 2023 505.29 509.16 498.42 500.63 1,515,830 -3.18(-0.63%)
Feb 08, 2023 511.29 512.18 501.56 503.81 2,060,229 -12.72(-2.46%)
Feb 07, 2023 511.99 517.99 507.39 516.53 1,927,249 +0.94(+0.18%)
Feb 06, 2023 514.44 517.22 512.26 515.59 1,739,588 +0.79(+0.15%)
Feb 03, 2023 519.13 521.55 512.50 514.80 1,844,149 -8.63(-1.65%)
Feb 02, 2023 524.29 530.05 520.64 523.43 2,283,360 +6.42(+1.24%)
Feb 01, 2023 507.43 519.55 503.84 517.01 2,068,617 +6.76(+1.32%)
Jan 31, 2023 502.36 510.52 501.13 510.25 1,926,666 +7.85(+1.56%)
Jan 30, 2023 499.50 504.72 499.50 502.40 1,858,480 -0.01(-0.00%)
Jan 27, 2023 498.89 508.21 497.00 502.42 2,037,610 +4.98(+1.00%)
Jan 26, 2023 492.34 497.80 490.91 497.43 1,578,674 +7.41(+1.51%)
Jan 25, 2023 488.51 491.08 483.66 490.03 1,331,582 -1.23(-0.25%)
Jan 24, 2023 491.19 492.74 486.16 491.25 1,511,080 -0.50(-0.10%)
Jan 23, 2023 479.12 494.38 476.77 491.75 2,713,455 +12.48(+2.60%)
Jan 20, 2023 473.10 479.49 468.65 479.28 2,593,144 +10.60(+2.26%)
Jan 19, 2023 475.41 476.73 467.26 468.67 1,921,332 -9.96(-2.08%)
Jan 18, 2023 483.97 487.96 477.69 478.64 1,930,858 -7.29(-1.50%)
Jan 17, 2023 484.29 489.63 483.52 485.92 1,541,861 +1.52(+0.31%)
Jan 13, 2023 480.05 484.75 478.17 484.41 1,408,362 +2.81(+0.58%)
Jan 12, 2023 484.15 484.16 477.92 481.59 1,630,392 -1.88(-0.39%)
Jan 11, 2023 479.50 483.68 478.28 483.47 1,576,759 +2.91(+0.60%)
Jan 10, 2023 476.31 481.25 474.65 480.56 1,651,220 +2.64(+0.55%)
Jan 09, 2023 482.09 486.02 477.31 477.92 2,388,193 -4.11(-0.85%)
Jan 06, 2023 462.27 483.58 461.42 482.03 5,183,550 +32.62(+7.26%)
Jan 05, 2023 453.75 455.64 448.84 449.41 2,165,577 -6.36(-1.40%)
Jan 04, 2023 456.39 458.71 451.80 455.77 2,100,170 +3.27(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.