Skip to main content

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 471.36 474.55 469.60 469.98 1,975,351 -2.77(-0.59%)
Feb 27, 2023 478.11 478.55 471.44 472.75 1,546,512 -1.53(-0.32%)
Feb 24, 2023 474.25 475.98 470.49 474.28 1,635,569 -4.40(-0.92%)
Feb 23, 2023 484.18 484.23 473.56 478.68 1,593,007 -4.12(-0.85%)
Feb 22, 2023 489.14 490.64 482.04 482.81 1,369,302 -4.22(-0.87%)
Feb 21, 2023 486.13 489.21 481.99 487.03 1,866,517 -5.57(-1.13%)
Feb 17, 2023 489.48 492.82 487.12 492.60 1,381,026 +3.28(+0.67%)
Feb 16, 2023 488.84 495.75 488.83 489.32 1,498,711 -6.97(-1.40%)
Feb 15, 2023 487.99 496.43 486.64 496.29 1,465,535 +7.82(+1.60%)
Feb 14, 2023 490.20 492.96 484.01 488.46 1,294,739 -3.14(-0.64%)
Feb 13, 2023 487.03 491.93 486.65 491.60 1,496,487 +6.27(+1.29%)
Feb 10, 2023 483.89 485.87 480.86 485.33 1,583,271 -0.62(-0.13%)
Feb 09, 2023 490.47 494.23 483.81 485.95 1,561,618 -3.09(-0.63%)
Feb 08, 2023 496.30 497.16 486.85 489.04 2,122,461 -12.35(-2.46%)
Feb 07, 2023 496.98 502.80 492.52 501.38 1,985,464 +0.91(+0.18%)
Feb 06, 2023 499.36 502.06 497.25 500.47 1,792,135 +0.77(+0.15%)
Feb 03, 2023 503.91 506.26 497.47 499.71 1,899,854 -8.38(-1.65%)
Feb 02, 2023 508.92 514.51 505.37 508.08 2,352,332 +6.23(+1.24%)
Feb 01, 2023 492.55 504.31 489.07 501.85 2,131,103 +6.56(+1.32%)
Jan 31, 2023 487.63 495.55 486.43 495.29 1,984,864 +7.62(+1.56%)
Jan 30, 2023 484.86 489.92 484.86 487.67 1,914,619 -0.01(-0.00%)
Jan 27, 2023 484.26 493.31 482.42 487.68 2,099,160 +4.84(+1.00%)
Jan 26, 2023 477.91 483.21 476.52 482.85 1,626,360 +7.19(+1.51%)
Jan 25, 2023 474.19 476.69 469.48 475.66 1,371,804 -1.19(-0.25%)
Jan 24, 2023 476.79 478.30 471.91 476.85 1,556,725 -0.48(-0.10%)
Jan 23, 2023 465.07 479.88 462.79 477.33 2,795,419 +12.11(+2.60%)
Jan 20, 2023 459.23 465.43 454.91 465.22 2,671,474 +10.29(+2.26%)
Jan 19, 2023 461.47 462.75 453.56 454.93 1,979,369 -9.67(-2.08%)
Jan 18, 2023 469.78 473.66 463.68 464.60 1,989,183 -7.07(-1.50%)
Jan 17, 2023 470.09 475.27 469.35 471.68 1,588,435 +1.47(+0.31%)
Jan 13, 2023 465.98 470.53 464.15 470.20 1,450,904 +2.73(+0.58%)
Jan 12, 2023 469.95 469.96 463.90 467.47 1,679,640 -1.82(-0.39%)
Jan 11, 2023 465.44 469.50 464.25 469.29 1,624,387 +2.82(+0.60%)
Jan 10, 2023 462.35 467.14 460.74 466.47 1,701,098 +2.57(+0.55%)
Jan 09, 2023 467.95 471.77 463.31 463.90 2,460,332 -3.99(-0.85%)
Jan 06, 2023 448.72 469.40 447.89 467.90 5,340,127 +31.67(+7.26%)
Jan 05, 2023 440.45 442.28 435.68 436.23 2,230,992 -6.17(-1.40%)
Jan 04, 2023 443.00 445.26 438.56 442.40 2,163,609 +3.18(+0.72%)
Jan 03, 2023 443.80 444.57 434.01 439.23 2,040,635 -3.12(-0.71%)
Dec 30, 2022 440.55 442.54 436.77 442.35 1,860,948 -0.03(-0.01%)
Dec 29, 2022 441.50 444.77 439.40 442.37 1,510,666 +3.43(+0.78%)
Dec 28, 2022 443.35 446.18 438.76 438.94 1,366,004 -5.34(-1.20%)
Dec 27, 2022 450.00 450.29 442.94 444.28 1,291,302 -4.02(-0.90%)
Dec 23, 2022 443.33 448.82 440.70 448.30 1,268,868 +3.82(+0.86%)
Dec 22, 2022 444.43 446.12 439.33 444.49 1,967,436 -3.25(-0.73%)
Dec 21, 2022 445.14 449.31 442.05 447.73 1,506,363 +4.11(+0.93%)
Dec 20, 2022 442.40 445.98 438.50 443.62 2,056,694 -0.84(-0.19%)
Dec 19, 2022 446.63 449.04 441.24 444.47 2,000,034 -2.68(-0.60%)
Dec 16, 2022 446.96 450.38 442.71 447.14 5,066,484 -2.38(-0.53%)
Dec 15, 2022 460.60 461.92 448.80 449.52 3,558,991 -19.00(-4.06%)
Dec 14, 2022 473.70 476.44 466.12 468.53 2,212,668 -4.54(-0.96%)
Dec 13, 2022 481.63 482.53 466.62 473.06 2,709,170 +0.50(+0.11%)
Dec 12, 2022 467.76 472.69 465.77 472.56 2,347,662 +4.51(+0.96%)
Dec 09, 2022 460.37 474.89 455.91 468.04 4,345,909 +1.55(+0.33%)
Dec 08, 2022 467.93 468.34 458.82 466.49 2,986,173 -0.53(-0.11%)
Dec 07, 2022 464.24 471.45 464.02 467.02 2,136,496 +0.78(+0.17%)
Dec 06, 2022 475.45 476.23 462.37 466.24 3,088,878 -7.27(-1.53%)
Dec 05, 2022 477.23 477.42 469.70 473.51 2,531,944 -5.69(-1.19%)
Dec 02, 2022 483.06 483.50 476.85 479.20 3,748,362 -9.04(-1.85%)
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.