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

Costco Wholesale (NQ: COST )

721.86 -2.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 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 (%)
Sep 29, 2023 554.60 555.56 545.55 549.70 1,941,805 -3.57(-0.65%)
Sep 28, 2023 548.83 556.72 548.83 553.27 2,253,196 +4.96(+0.91%)
Sep 27, 2023 532.59 551.19 530.01 548.30 4,717,039 +10.28(+1.91%)
Sep 26, 2023 544.04 546.20 537.09 538.02 2,459,452 -5.51(-1.01%)
Sep 25, 2023 544.37 543.81 539.75 543.53 1,349,596 +0.03(+0.01%)
Sep 22, 2023 540.16 547.76 539.79 543.50 1,570,393 +3.41(+0.63%)
Sep 21, 2023 548.83 549.32 539.30 540.08 1,735,141 -8.51(-1.55%)
Sep 20, 2023 549.10 553.84 547.46 548.60 1,348,255 -0.51(-0.09%)
Sep 19, 2023 546.46 550.05 544.31 549.10 1,176,569 +1.59(+0.29%)
Sep 18, 2023 543.10 548.95 542.40 547.51 1,031,002 +6.19(+1.14%)
Sep 15, 2023 550.05 550.23 540.53 541.33 3,027,110 -8.18(-1.49%)
Sep 14, 2023 549.55 551.39 545.11 549.51 1,291,929 +4.88(+0.90%)
Sep 13, 2023 543.22 545.30 539.74 544.63 1,194,687 +0.94(+0.17%)
Sep 12, 2023 544.17 545.26 541.15 543.69 1,084,898 +0.01(+0.00%)
Sep 11, 2023 537.87 544.27 536.95 543.68 1,427,170 +7.38(+1.38%)
Sep 08, 2023 534.23 537.45 533.29 536.30 1,107,420 +2.50(+0.47%)
Sep 07, 2023 533.83 536.10 529.58 533.80 1,379,002 +1.88(+0.35%)
Sep 06, 2023 527.08 533.86 525.58 531.92 1,516,992 +1.91(+0.36%)
Sep 05, 2023 530.98 534.35 529.30 530.01 1,761,777 +0.47(+0.09%)
Sep 01, 2023 538.13 538.52 526.03 529.54 1,477,656 -4.89(-0.92%)
Aug 31, 2023 525.41 537.28 525.41 534.44 2,172,505 +6.83(+1.29%)
Aug 30, 2023 528.07 529.71 524.74 527.61 1,328,531 -0.50(-0.09%)
Aug 29, 2023 519.90 528.40 519.90 528.10 1,509,188 +6.40(+1.23%)
Aug 28, 2023 521.52 522.53 518.72 521.70 972,015 +2.12(+0.41%)
Aug 25, 2023 518.51 521.31 516.22 519.58 1,553,449 +2.24(+0.43%)
Aug 24, 2023 524.72 526.38 516.48 517.34 1,631,379 -7.91(-1.51%)
Aug 23, 2023 523.41 525.55 520.77 525.25 1,333,317 +2.42(+0.46%)
Aug 22, 2023 526.32 526.32 521.99 522.84 1,324,254 -4.70(-0.89%)
Aug 21, 2023 528.17 529.42 520.83 527.54 2,137,856 -1.68(-0.32%)
Aug 18, 2023 531.14 533.62 527.44 529.22 1,933,893 -2.11(-0.40%)
Aug 17, 2023 543.33 544.25 529.35 531.32 1,999,414 -11.60(-2.14%)
Aug 16, 2023 545.49 548.65 542.60 542.92 1,380,068 +0.52(+0.10%)
Aug 15, 2023 544.86 548.85 542.09 542.39 1,179,292 -2.88(-0.53%)
Aug 14, 2023 548.47 551.33 544.27 545.27 1,284,294 -1.45(-0.26%)
Aug 11, 2023 544.18 548.70 542.90 546.72 1,074,172 +1.43(+0.26%)
Aug 10, 2023 546.95 552.78 544.52 545.29 1,139,901 +1.74(+0.32%)
Aug 09, 2023 541.88 545.87 540.74 543.55 1,515,270 +3.48(+0.64%)
Aug 08, 2023 541.90 542.77 535.92 540.07 1,050,768 -2.22(-0.41%)
Aug 07, 2023 538.98 543.41 538.98 542.30 1,045,497 +6.19(+1.15%)
Aug 04, 2023 544.88 545.09 535.50 536.11 1,175,886 -5.49(-1.01%)
Aug 03, 2023 537.56 544.18 536.29 541.60 1,507,337 +5.19(+0.97%)
Aug 02, 2023 536.33 540.57 535.12 536.41 1,684,295 -3.00(-0.56%)
Aug 01, 2023 544.45 546.64 538.54 539.41 1,488,686 -5.08(-0.93%)
Jul 31, 2023 546.75 548.01 542.92 544.49 1,406,589 -2.57(-0.47%)
Jul 28, 2023 548.29 551.43 546.39 547.07 1,412,337 +1.45(+0.27%)
Jul 27, 2023 551.34 554.68 544.42 545.62 1,529,072 -4.21(-0.77%)
Jul 26, 2023 549.19 551.63 547.16 549.83 1,344,880 +0.95(+0.17%)
Jul 25, 2023 550.42 551.17 548.02 548.88 1,650,609 +1.22(+0.22%)
Jul 24, 2023 541.90 550.22 539.84 547.66 2,148,678 +5.89(+1.09%)
Jul 21, 2023 543.03 545.83 541.37 541.76 5,546,359 +0.87(+0.16%)
Jul 20, 2023 537.83 544.88 537.73 540.89 1,783,936 +2.77(+0.51%)
Jul 19, 2023 538.48 539.85 536.09 538.12 1,297,805 +0.50(+0.09%)
Jul 18, 2023 536.72 538.99 533.54 537.62 1,831,967 +0.61(+0.11%)
Jul 17, 2023 530.42 538.22 530.34 537.00 1,966,805 +6.08(+1.14%)
Jul 14, 2023 523.17 531.08 522.57 530.92 1,883,040 +8.01(+1.53%)
Jul 13, 2023 522.28 523.56 517.41 522.91 1,695,647 +0.44(+0.08%)
Jul 12, 2023 516.65 524.52 515.78 522.48 2,019,800 +8.12(+1.58%)
Jul 11, 2023 512.28 515.45 510.97 514.36 1,299,853 +2.55(+0.50%)
Jul 10, 2023 509.91 515.82 509.91 511.80 2,013,491 +1.90(+0.37%)
Jul 07, 2023 518.49 520.98 509.49 509.90 2,821,984 -11.96(-2.29%)
Jul 06, 2023 523.33 524.71 521.10 521.86 1,804,146 -3.65(-0.69%)
Jul 05, 2023 525.60 530.29 521.99 525.52 1,680,155 +0.09(+0.02%)
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.