Indicators

Costco Wholesale (NQ: COST )

729.18 +7.32 (+1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	1,831,864	+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.