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

Costco Wholesale (NQ:COST)

925.63 +8.76 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 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 30, 2025 916.25 930.50 913.37 925.63 3,100,269 +8.76(+0.96%)
Sep 29, 2025 916.34 917.22 903.29 916.87 4,106,611 +0.92(+0.10%)
Sep 26, 2025 925.55 927.63 905.05 915.95 4,818,123 -27.36(-2.90%)
Sep 25, 2025 952.45 953.00 935.62 943.31 2,979,622 -1.96(-0.21%)
Sep 24, 2025 944.28 953.66 943.11 945.27 2,148,588 +1.67(+0.18%)
Sep 23, 2025 942.76 944.99 933.50 943.60 3,257,842 +0.34(+0.04%)
Sep 22, 2025 947.38 950.00 939.61 943.26 2,792,642 -7.90(-0.83%)
Sep 19, 2025 955.00 957.44 943.79 951.16 4,606,064 -1.20(-0.13%)
Sep 18, 2025 957.37 962.54 950.67 952.36 1,858,950 -10.67(-1.11%)
Sep 17, 2025 953.49 963.98 953.49 963.03 1,556,388 +10.96(+1.15%)
Sep 16, 2025 959.10 959.58 950.80 952.07 2,012,168 -8.03(-0.84%)
Sep 15, 2025 967.82 969.74 959.71 960.10 2,199,011 -7.80(-0.81%)
Sep 12, 2025 960.29 969.57 960.00 967.90 1,461,621 +3.58(+0.37%)
Sep 11, 2025 957.80 965.16 954.28 964.32 1,531,401 +8.03(+0.84%)
Sep 10, 2025 976.39 981.00 953.96 956.29 2,276,769 -22.96(-2.34%)
Sep 09, 2025 970.00 979.87 963.11 979.25 1,496,358 +7.40(+0.76%)
Sep 08, 2025 963.73 972.34 958.59 971.85 1,736,798 +8.26(+0.86%)
Sep 05, 2025 958.71 969.55 956.22 963.59 1,928,471 +7.69(+0.80%)
Sep 04, 2025 953.40 959.50 951.11 955.90 1,471,342 +6.12(+0.64%)
Sep 03, 2025 939.00 950.09 936.50 949.78 1,673,677 +10.96(+1.17%)
Sep 02, 2025 938.66 944.51 936.58 938.82 1,792,889 -4.50(-0.48%)
Aug 29, 2025 945.00 948.61 940.46 943.32 1,621,757 -1.64(-0.17%)
Aug 28, 2025 950.28 951.00 944.13 944.96 2,130,577 -4.56(-0.48%)
Aug 27, 2025 940.49 952.00 937.22 949.52 1,892,874 +8.18(+0.87%)
Aug 26, 2025 941.34 944.05 933.25 941.34 4,340,905 -0.24(-0.03%)
Aug 25, 2025 954.96 958.30 940.56 941.58 2,283,198 -16.96(-1.77%)
Aug 22, 2025 971.54 973.50 953.11 958.54 3,135,981 -11.14(-1.15%)
Aug 21, 2025 988.90 989.32 967.52 969.68 2,157,535 -24.89(-2.50%)
Aug 20, 2025 979.00 999.30 979.00 994.57 2,229,266 +13.72(+1.40%)
Aug 19, 2025 978.62 988.53 976.79 980.85 1,672,986 +1.50(+0.15%)
Aug 18, 2025 973.30 981.28 970.00 979.35 2,078,276 +7.31(+0.75%)
Aug 15, 2025 979.14 980.00 967.22 972.04 1,638,288 -3.35(-0.34%)
Aug 14, 2025 980.60 988.29 975.18 975.39 1,807,836 -3.46(-0.35%)
Aug 13, 2025 983.96 986.40 970.10 978.85 2,351,518 -12.40(-1.25%)
Aug 12, 2025 988.50 991.75 980.05 991.25 1,589,066 +2.51(+0.25%)
Aug 11, 2025 983.16 989.58 976.32 988.74 2,289,500 +7.76(+0.79%)
Aug 08, 2025 977.15 988.20 977.00 980.98 2,189,701 +3.53(+0.36%)
Aug 07, 2025 974.68 982.00 970.96 977.45 1,892,779 +8.81(+0.91%)
Aug 06, 2025 943.63 970.55 942.66 968.64 2,752,005 +25.01(+2.65%)
Aug 05, 2025 951.33 951.50 935.68 943.63 2,460,923 -11.74(-1.23%)
Aug 04, 2025 952.60 960.18 948.66 955.37 2,389,597 +2.85(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.