Skip to main content

Costco Wholesale (NQ: COST )

730.74 -1.34 (-0.18%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 454.56 454.60 442.26 450.17 4,580,973 -4.38(-0.96%)
May 27, 2022 441.08 458.53 439.45 454.56 5,923,797 +5.57(+1.24%)
May 26, 2022 433.64 451.94 432.11 448.99 6,112,919 +24.02(+5.65%)
May 25, 2022 421.31 428.00 416.00 424.96 3,337,633 +2.32(+0.55%)
May 24, 2022 410.18 423.63 409.74 422.64 3,594,890 +7.95(+1.92%)
May 23, 2022 405.54 415.20 402.33 414.70 3,813,381 +12.60(+3.13%)
May 20, 2022 414.04 414.09 392.52 402.10 5,305,889 -6.28(-1.54%)
May 19, 2022 415.56 415.71 404.31 408.37 6,046,064 -6.25(-1.51%)
May 18, 2022 444.17 447.89 409.94 414.62 9,847,169 -58.97(-12.45%)
May 17, 2022 472.32 476.57 463.70 473.59 2,696,780 -3.92(-0.82%)
May 16, 2022 479.06 480.55 472.77 477.51 1,635,491 -2.65(-0.55%)
May 13, 2022 476.14 481.62 472.75 480.15 2,422,003 +10.71(+2.28%)
May 12, 2022 470.03 480.14 463.25 469.44 2,929,990 -2.80(-0.59%)
May 11, 2022 486.57 490.51 471.02 472.25 2,878,242 -11.95(-2.47%)
May 10, 2022 492.16 493.05 478.57 484.20 2,824,156 +2.54(+0.53%)
May 09, 2022 479.02 489.60 477.32 481.66 3,412,960 -4.37(-0.90%)
May 06, 2022 496.69 498.66 481.65 486.03 3,687,709 -13.48(-2.70%)
May 05, 2022 522.93 523.67 494.54 499.51 4,118,344 -26.18(-4.98%)
May 04, 2022 513.30 527.34 504.81 525.69 2,551,967 +15.79(+3.10%)
May 03, 2022 511.76 515.88 505.68 509.90 2,482,816 -0.84(-0.16%)
May 02, 2022 513.91 520.64 500.43 510.74 3,420,840 -2.68(-0.52%)
Apr 29, 2022 541.62 542.25 511.47 513.42 3,083,023 -29.24(-5.39%)
Apr 28, 2022 536.35 545.36 527.01 542.66 2,193,876 +8.52(+1.59%)
Apr 27, 2022 536.17 543.34 532.95 534.14 2,345,357 +0.31(+0.06%)
Apr 26, 2022 544.91 547.89 533.40 533.83 2,131,894 -13.93(-2.54%)
Apr 25, 2022 549.78 549.80 533.61 547.76 3,271,894 -3.36(-0.61%)
Apr 22, 2022 569.10 570.60 550.50 551.12 3,000,926 -19.32(-3.39%)
Apr 21, 2022 585.42 587.26 569.88 570.44 2,102,613 -11.37(-1.95%)
Apr 20, 2022 577.59 583.50 575.81 581.81 1,859,200 +8.90(+1.55%)
Apr 19, 2022 562.36 573.42 561.05 572.91 2,416,076 +11.74(+2.09%)
Apr 18, 2022 564.31 570.80 558.74 561.17 2,241,358 -7.97(-1.40%)
Apr 14, 2022 570.48 574.82 565.92 569.14 2,288,528 -0.67(-0.12%)
Apr 13, 2022 561.51 572.13 561.51 569.82 2,293,194 +9.38(+1.67%)
Apr 12, 2022 565.58 570.44 557.93 560.44 2,221,172 -3.19(-0.57%)
Apr 11, 2022 577.24 579.37 561.83 563.63 2,895,424 -14.82(-2.56%)
Apr 08, 2022 584.56 586.12 576.21 578.45 3,350,801 -7.72(-1.32%)
Apr 07, 2022 570.97 590.24 567.59 586.17 4,982,691 +22.42(+3.98%)
Apr 06, 2022 553.37 565.68 549.84 563.74 2,742,335 +9.13(+1.65%)
Apr 05, 2022 551.98 562.96 551.51 554.62 1,894,396 +0.18(+0.03%)
Apr 04, 2022 553.28 558.83 550.90 554.43 2,284,161 -0.42(-0.08%)
Apr 01, 2022 556.60 562.01 551.71 554.86 2,005,689 -0.27(-0.05%)
Mar 31, 2022 557.87 565.22 554.80 555.13 3,569,121 -0.60(-0.11%)
Mar 30, 2022 550.40 557.44 548.13 555.72 2,164,058 +6.26(+1.14%)
Mar 29, 2022 547.56 550.66 544.21 549.47 2,080,035 +4.60(+0.84%)
Mar 28, 2022 536.70 544.92 533.58 544.87 2,132,429 +9.16(+1.71%)
Mar 25, 2022 539.67 540.26 530.42 535.71 2,049,758 -2.31(-0.43%)
Mar 24, 2022 535.52 538.17 529.45 538.02 1,674,281 +3.94(+0.74%)
Mar 23, 2022 536.91 540.51 532.05 534.08 1,604,091 -5.21(-0.97%)
Mar 22, 2022 536.92 540.18 532.45 539.29 1,848,614 +3.75(+0.70%)
Mar 21, 2022 539.98 546.35 531.02 535.54 3,253,548 -5.61(-1.04%)
Mar 18, 2022 533.06 542.30 529.73 541.15 3,732,150 +8.25(+1.55%)
Mar 17, 2022 523.79 533.26 523.65 532.90 2,061,804 +9.06(+1.73%)
Mar 16, 2022 524.93 531.77 512.14 523.83 3,129,454 +1.03(+0.20%)
Mar 15, 2022 510.93 524.28 508.92 522.80 2,640,767 +15.78(+3.11%)
Mar 14, 2022 508.78 516.04 504.70 507.02 2,022,074 -1.42(-0.28%)
Mar 11, 2022 517.31 523.12 507.48 508.44 1,799,888 -5.11(-0.99%)
Mar 10, 2022 504.28 515.14 513.55 1,842,851 +4.89(+0.96%)
Mar 09, 2022 508.63 511.75 497.15 508.66 2,891,583 +4.14(+0.82%)
Mar 08, 2022 507.28 520.31 503.61 504.52 3,780,809 -4.97(-0.98%)
Mar 07, 2022 504.61 525.67 504.58 509.50 4,040,032 +2.91(+0.57%)
Mar 04, 2022 500.80 510.85 493.36 506.59 4,583,916 -7.28(-1.42%)
Mar 03, 2022 515.25 519.56 510.48 513.87 3,966,110 +4.87(+0.96%)
Mar 02, 2022 505.14 513.90 501.06 509.00 2,664,050 +4.89(+0.97%)
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.