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

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
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 (%)
May 31, 2022 453.83 453.87 441.56 449.45 4,588,325 -4.38(-0.96%)
May 27, 2022 440.37 457.80 438.75 453.83 5,933,305 +5.56(+1.24%)
May 26, 2022 432.95 451.21 431.41 448.26 6,122,730 +23.99(+5.65%)
May 25, 2022 420.64 427.32 415.33 424.28 3,342,990 +2.31(+0.55%)
May 24, 2022 409.52 422.95 409.09 421.97 3,600,660 +7.93(+1.92%)
May 23, 2022 404.89 414.53 401.68 414.03 3,819,501 +12.58(+3.13%)
May 20, 2022 413.38 413.43 391.89 401.45 5,314,405 -6.27(-1.54%)
May 19, 2022 414.89 415.04 403.66 407.72 6,055,768 -6.24(-1.51%)
May 18, 2022 443.45 447.18 409.28 413.95 9,862,974 -58.87(-12.45%)
May 17, 2022 471.57 475.81 462.96 472.83 2,701,108 -3.91(-0.82%)
May 16, 2022 478.30 479.77 472.01 476.74 1,638,116 -2.64(-0.55%)
May 13, 2022 475.37 480.85 471.99 479.38 2,425,890 +10.69(+2.28%)
May 12, 2022 469.28 479.37 462.50 468.69 2,934,693 -2.80(-0.59%)
May 11, 2022 485.80 489.73 470.26 471.49 2,882,862 -11.94(-2.47%)
May 10, 2022 491.37 492.26 477.80 483.42 2,828,689 +2.54(+0.53%)
May 09, 2022 478.26 488.81 476.56 480.89 3,418,438 -4.37(-0.90%)
May 06, 2022 495.90 497.86 480.88 485.25 3,693,628 -13.46(-2.70%)
May 05, 2022 522.09 522.83 493.75 498.71 4,124,954 -26.13(-4.98%)
May 04, 2022 512.48 526.50 504.01 524.85 2,556,063 +15.76(+3.10%)
May 03, 2022 510.94 515.05 504.87 509.09 2,486,801 -0.84(-0.16%)
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.