Skip to main content

Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 485.38 488.55 484.49 486.99 1,209,252 +1.89(+0.39%)
Apr 27, 2023 478.87 486.06 478.87 485.10 1,406,893 +6.40(+1.34%)
Apr 26, 2023 484.28 486.65 477.48 478.70 1,550,320 -8.24(-1.69%)
Apr 25, 2023 494.64 496.58 486.06 486.94 1,847,886 -7.98(-1.61%)
Apr 24, 2023 489.78 495.19 489.50 494.93 1,419,853 +4.91(+1.00%)
Apr 21, 2023 492.94 494.17 489.16 490.02 1,558,925 +0.74(+0.15%)
Apr 20, 2023 479.76 494.19 479.53 489.27 3,033,883 +9.24(+1.93%)
Apr 19, 2023 481.10 481.93 477.90 480.03 1,135,011 -0.84(-0.18%)
Apr 18, 2023 480.10 481.58 478.18 480.87 1,383,871 +2.87(+0.60%)
Apr 17, 2023 476.88 481.83 475.31 478.01 1,458,506 +2.57(+0.54%)
Apr 14, 2023 480.19 484.23 474.35 475.43 1,731,134 -6.40(-1.33%)
Apr 13, 2023 477.57 482.36 474.50 481.83 1,653,728 +8.27(+1.75%)
Apr 12, 2023 483.87 483.92 472.78 473.57 2,132,159 -9.00(-1.87%)
Apr 11, 2023 477.90 483.86 477.10 482.57 1,598,381 +4.66(+0.98%)
Apr 10, 2023 468.29 477.97 466.12 477.90 1,708,047 +7.60(+1.62%)
Apr 06, 2023 466.45 472.12 462.10 470.31 4,251,902 -10.79(-2.24%)
Apr 05, 2023 482.90 487.87 479.18 481.10 1,999,254 -0.58(-0.12%)
Apr 04, 2023 480.49 486.37 479.52 481.68 1,976,227 +0.68(+0.14%)
Apr 03, 2023 480.49 483.10 479.03 481.00 1,864,675 +0.16(+0.03%)
Mar 31, 2023 479.03 482.29 478.01 480.84 2,151,436 +5.22(+1.10%)
Mar 30, 2023 477.10 479.75 475.16 475.63 1,596,730 +0.73(+0.15%)
Mar 29, 2023 473.42 475.45 470.23 474.90 1,697,451 +3.83(+0.81%)
Mar 28, 2023 476.72 478.13 469.75 471.07 1,454,197 -6.24(-1.31%)
Mar 27, 2023 481.24 483.74 476.62 477.31 1,501,332 -1.98(-0.41%)
Mar 24, 2023 471.23 479.97 470.86 479.30 1,691,336 +7.27(+1.54%)
Mar 23, 2023 474.86 477.34 468.67 472.03 1,618,082 +0.23(+0.05%)
Mar 22, 2023 473.67 480.60 471.63 471.80 1,342,514 -3.22(-0.68%)
Mar 21, 2023 477.10 477.10 470.31 475.02 1,718,945 +1.51(+0.32%)
Mar 20, 2023 472.26 474.96 470.05 473.51 1,678,114 +2.17(+0.46%)
Mar 17, 2023 473.30 474.10 465.98 471.34 4,091,259 -0.25(-0.05%)
Mar 16, 2023 469.29 472.39 467.19 471.59 2,046,084 +1.60(+0.34%)
Mar 15, 2023 465.98 471.31 463.11 470.00 2,299,988 +3.62(+0.78%)
Mar 14, 2023 460.10 469.51 457.74 466.38 2,502,434 +9.60(+2.10%)
Mar 13, 2023 451.74 461.31 451.74 456.78 1,859,093 +0.83(+0.18%)
Mar 10, 2023 463.53 464.96 453.27 455.94 2,193,761 -8.11(-1.75%)
Mar 09, 2023 471.76 474.19 463.18 464.05 1,682,169 -6.31(-1.34%)
Mar 08, 2023 467.42 471.18 465.62 470.36 1,599,549 +0.86(+0.18%)
Mar 07, 2023 470.42 479.24 469.36 469.50 2,746,713 +2.00(+0.43%)
Mar 06, 2023 461.15 473.05 460.18 467.50 3,206,014 +7.57(+1.65%)
Mar 03, 2023 459.51 460.65 450.32 459.93 5,532,701 -10.09(-2.15%)
Mar 02, 2023 461.96 471.71 460.22 470.02 2,459,035 +6.79(+1.47%)
Mar 01, 2023 465.58 467.01 459.70 463.23 1,815,418 -5.33(-1.14%)
Feb 28, 2023 469.94 473.11 468.18 468.56 1,981,338 -2.76(-0.59%)
Feb 27, 2023 476.66 477.10 470.01 471.32 1,551,199 -1.53(-0.32%)
Feb 24, 2023 472.82 474.54 469.07 472.85 1,640,526 -4.38(-0.92%)
Feb 23, 2023 482.71 482.76 472.12 477.23 1,597,835 -4.11(-0.85%)
Feb 22, 2023 487.67 489.16 480.58 481.35 1,373,452 -4.21(-0.87%)
Feb 21, 2023 484.67 487.73 480.53 485.56 1,872,174 -5.56(-1.13%)
Feb 17, 2023 488.00 491.33 485.65 491.11 1,385,211 +3.27(+0.67%)
Feb 16, 2023 487.37 494.26 487.36 487.84 1,503,254 -6.95(-1.40%)
Feb 15, 2023 486.51 494.93 485.17 494.79 1,469,977 +7.80(+1.60%)
Feb 14, 2023 488.72 491.47 482.55 486.99 1,298,663 -3.13(-0.64%)
Feb 13, 2023 485.56 490.44 485.18 490.12 1,501,023 +6.25(+1.29%)
Feb 10, 2023 482.43 484.40 479.40 483.86 1,588,069 -0.62(-0.13%)
Feb 09, 2023 488.99 492.74 482.34 484.48 1,566,351 -3.08(-0.63%)
Feb 08, 2023 494.80 495.66 485.38 487.56 2,128,894 -12.31(-2.46%)
Feb 07, 2023 495.48 501.28 491.03 499.87 1,991,482 +0.91(+0.18%)
Feb 06, 2023 497.85 500.54 495.74 498.96 1,797,567 +0.76(+0.15%)
Feb 03, 2023 502.39 504.73 495.97 498.20 1,905,613 -8.35(-1.65%)
Feb 02, 2023 507.38 512.95 503.85 506.55 2,359,462 +6.21(+1.24%)
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.