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

Costco Wholesale (NQ: COST )

507.26 +20.71 (+4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 26, 2023 485.65 510.75 484.12 507.26 5,302,652 +20.71(+4.26%)
May 25, 2023 480.21 488.54 476.75 486.55 3,417,548 +3.79(+0.79%)
May 24, 2023 487.25 487.25 480.91 482.76 1,599,536 -2.11(-0.44%)
May 23, 2023 487.17 487.17 482.97 484.87 1,799,600 -7.00(-1.42%)
May 22, 2023 497.00 497.00 488.54 491.87 1,943,561 -4.65(-0.94%)
May 19, 2023 499.39 499.39 493.92 496.52 1,635,036 -1.58(-0.32%)
May 18, 2023 495.00 498.60 494.08 498.10 2,298,716 +3.10(+0.63%)
May 17, 2023 498.00 498.01 491.89 495.00 2,069,379 -1.15(-0.23%)
May 16, 2023 500.00 500.29 494.30 496.15 1,229,906 -5.89(-1.17%)
May 15, 2023 504.01 505.00 498.86 502.04 1,135,580 -2.03(-0.40%)
May 12, 2023 503.17 506.03 501.20 504.07 1,472,795 +2.18(+0.43%)
May 11, 2023 499.51 503.00 497.55 501.89 1,046,683 +2.23(+0.45%)
May 10, 2023 501.95 504.97 495.10 499.66 1,257,430 -1.13(-0.23%)
May 09, 2023 496.96 501.74 496.39 500.79 1,571,633 +1.73(+0.35%)
May 08, 2023 497.37 500.25 495.70 499.06 1,015,039 +0.00(+0.00%)
May 05, 2023 493.20 499.40 492.98 499.06 1,709,525 +8.72(+1.78%)
May 04, 2023 488.94 490.91 485.93 490.34 1,486,887 +1.30(+0.27%)
May 03, 2023 495.57 497.74 488.64 489.04 1,428,373 -4.74(-0.96%)
May 02, 2023 493.97 494.65 488.79 493.78 1,944,431 +1.22(+0.25%)
May 01, 2023 498.11 498.11 487.78 492.56 2,208,055 -9.61(-1.91%)
Apr 28, 2023 500.52 503.78 499.60 502.17 1,172,689 +1.95(+0.39%)
Apr 27, 2023 493.80 501.21 493.80 500.23 1,364,354 +6.60(+1.34%)
Apr 26, 2023 499.38 501.82 492.36 493.63 1,503,445 -8.49(-1.69%)
Apr 25, 2023 510.07 512.06 501.21 502.12 1,792,013 -8.23(-1.61%)
Apr 24, 2023 505.05 510.62 504.76 510.36 1,376,922 +5.06(+1.00%)
Apr 21, 2023 508.31 509.58 504.41 505.30 1,511,790 +0.77(+0.15%)
Apr 20, 2023 494.72 509.60 494.48 504.53 2,942,151 +9.53(+1.93%)
Apr 19, 2023 496.10 496.95 492.80 495.00 1,100,694 -0.87(-0.18%)
Apr 18, 2023 495.07 496.59 493.09 495.87 1,342,029 +2.95(+0.60%)
Apr 17, 2023 491.74 496.85 490.13 492.91 1,414,408 +2.65(+0.54%)
Apr 14, 2023 495.16 499.33 489.14 490.26 1,678,792 -6.60(-1.33%)
Apr 13, 2023 492.46 497.40 489.29 496.85 1,603,727 +8.52(+1.75%)
Apr 12, 2023 498.96 499.01 487.52 488.33 2,067,691 -9.28(-1.87%)
Apr 11, 2023 492.80 498.95 491.97 497.61 1,550,053 +4.81(+0.98%)
Apr 10, 2023 482.89 492.88 480.66 492.80 1,656,403 +7.83(+1.62%)
Apr 06, 2023 481.00 486.83 476.51 484.97 4,123,343 -11.13(-2.24%)
Apr 05, 2023 497.96 503.08 494.12 496.10 1,938,805 -0.60(-0.12%)
Apr 04, 2023 495.47 501.53 494.47 496.69 1,916,475 +0.70(+0.14%)
Apr 03, 2023 495.47 498.16 493.97 496.00 1,808,295 +0.16(+0.03%)
Mar 31, 2023 493.97 497.32 492.91 495.84 2,086,386 +5.38(+1.10%)
Mar 30, 2023 491.97 494.71 489.98 490.46 1,548,452 +0.75(+0.15%)
Mar 29, 2023 488.18 490.28 484.89 489.71 1,646,128 +3.95(+0.81%)
Mar 28, 2023 491.58 493.03 484.40 485.76 1,410,229 -6.44(-1.31%)
Mar 27, 2023 496.25 498.82 491.49 492.19 1,455,938 -2.05(-0.41%)
Mar 24, 2023 485.93 494.94 485.54 494.24 1,640,197 +7.49(+1.54%)
Mar 23, 2023 489.67 492.22 483.28 486.75 1,569,159 +0.24(+0.05%)
Mar 22, 2023 488.44 495.59 486.34 486.50 1,301,922 -3.32(-0.68%)
Mar 21, 2023 491.97 491.97 484.98 489.83 1,666,971 +1.56(+0.32%)
Mar 20, 2023 486.98 489.77 484.71 488.27 1,627,375 +2.24(+0.46%)
Mar 17, 2023 488.05 488.88 480.51 486.04 3,967,557 -0.26(-0.05%)
Mar 16, 2023 483.92 487.12 481.75 486.30 1,984,220 +1.65(+0.34%)
Mar 15, 2023 480.51 486.01 477.54 484.65 2,230,446 +3.73(+0.78%)
Mar 14, 2023 474.44 484.15 472.02 480.92 2,426,771 +9.90(+2.10%)
Mar 13, 2023 465.83 475.70 465.83 471.02 1,802,882 +0.86(+0.18%)
Mar 10, 2023 477.98 479.46 467.40 470.16 2,127,431 -8.36(-1.75%)
Mar 09, 2023 486.46 488.98 477.62 478.52 1,631,307 -6.51(-1.34%)
Mar 08, 2023 482.00 485.87 480.14 485.03 1,551,185 +0.89(+0.18%)
Mar 07, 2023 485.09 494.18 483.99 484.14 2,663,664 +2.07(+0.43%)
Mar 06, 2023 475.53 487.80 474.53 482.07 3,109,078 +7.80(+1.65%)
Mar 03, 2023 473.84 475.01 464.36 474.27 5,365,416 -10.41(-2.15%)
Mar 02, 2023 476.37 486.42 474.57 484.68 2,384,684 +7.00(+1.47%)
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.