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 (%)
Dec 30, 2022 439.85 441.83 436.07 441.65 1,863,935 -0.02(-0.00%)
Dec 29, 2022 440.79 444.06 438.69 441.67 1,513,091 +3.43(+0.78%)
Dec 28, 2022 442.64 445.47 438.06 438.24 1,368,197 -5.33(-1.20%)
Dec 27, 2022 449.28 449.57 442.23 443.57 1,293,374 -4.01(-0.90%)
Dec 23, 2022 442.62 448.10 439.99 447.59 1,270,905 +3.81(+0.86%)
Dec 22, 2022 443.72 445.41 438.63 443.77 1,970,594 -3.24(-0.73%)
Dec 21, 2022 444.42 448.59 441.35 447.01 1,508,781 +4.10(+0.93%)
Dec 20, 2022 441.69 445.26 437.80 442.91 2,059,995 -0.84(-0.19%)
Dec 19, 2022 445.91 448.32 440.53 443.75 2,003,244 -2.67(-0.60%)
Dec 16, 2022 446.24 449.66 442.00 446.43 5,074,616 -2.38(-0.53%)
Dec 15, 2022 459.86 461.18 448.08 448.81 3,564,703 -18.97(-4.06%)
Dec 14, 2022 472.94 475.68 465.38 467.78 2,216,220 -4.53(-0.96%)
Dec 13, 2022 480.86 481.76 465.87 472.30 2,713,518 +0.50(+0.11%)
Dec 12, 2022 467.01 471.94 465.02 471.80 2,351,430 +4.51(+0.96%)
Dec 09, 2022 459.63 474.13 455.18 467.29 4,352,885 +1.55(+0.33%)
Dec 08, 2022 467.18 467.59 458.08 465.75 2,990,502 -0.53(-0.11%)
Dec 07, 2022 463.49 470.70 463.28 466.28 2,139,926 +0.78(+0.17%)
Dec 06, 2022 474.68 475.47 461.63 465.49 3,093,835 -7.26(-1.53%)
Dec 05, 2022 476.46 476.66 468.95 472.75 2,536,009 -5.68(-1.19%)
Dec 02, 2022 482.29 482.72 476.09 478.43 3,754,378 -9.03(-1.85%)
Dec 01, 2022 502.24 502.24 479.53 487.45 7,200,887 -34.24(-6.56%)
Nov 30, 2022 510.24 524.91 505.14 521.69 3,718,200 +9.95(+1.95%)
Nov 29, 2022 513.75 516.34 510.81 511.74 1,741,636 -1.90(-0.37%)
Nov 28, 2022 513.60 518.79 511.72 513.63 1,740,953 -2.65(-0.51%)
Nov 25, 2022 516.77 518.41 515.71 516.28 770,011 -0.80(-0.16%)
Nov 23, 2022 516.61 519.32 513.13 517.09 1,331,607 +2.46(+0.48%)
Nov 22, 2022 512.70 515.45 509.53 514.63 1,868,291 +8.30(+1.64%)
Nov 21, 2022 508.62 510.11 505.08 506.33 1,310,941 -0.29(-0.06%)
Nov 18, 2022 509.71 512.30 501.32 506.62 1,638,059 +2.27(+0.45%)
Nov 17, 2022 502.10 504.80 496.26 504.35 1,966,557 -2.70(-0.53%)
Nov 16, 2022 504.34 511.35 503.23 507.05 1,894,426 -2.28(-0.45%)
Nov 15, 2022 503.07 512.55 503.07 509.33 2,586,522 +16.24(+3.29%)
Nov 14, 2022 498.98 503.75 492.83 493.08 1,880,237 -5.60(-1.12%)
Nov 11, 2022 496.42 500.01 490.21 498.69 2,474,058 +2.26(+0.46%)
Nov 10, 2022 488.51 498.09 485.07 496.42 3,201,267 +22.41(+4.73%)
Nov 09, 2022 475.88 481.38 471.01 474.02 1,694,843 -2.70(-0.57%)
Nov 08, 2022 474.75 482.04 468.73 476.72 1,767,023 +4.07(+0.86%)
Nov 07, 2022 461.52 474.05 459.05 472.64 2,103,758 +2.00(+0.43%)
Nov 04, 2022 474.43 476.59 460.98 470.64 2,054,141 +0.18(+0.04%)
Nov 03, 2022 465.22 475.33 464.09 470.46 2,077,661 +2.69(+0.57%)
Nov 02, 2022 481.59 486.85 467.53 467.77 2,548,713 -15.91(-3.29%)
Nov 01, 2022 487.30 490.87 483.51 483.68 1,639,573 -1.49(-0.31%)
Oct 31, 2022 493.05 493.04 484.20 485.17 2,267,458 -9.06(-1.83%)
Oct 28, 2022 481.11 496.12 479.82 494.24 2,449,091 +13.86(+2.89%)
Oct 27, 2022 483.54 486.63 478.05 480.37 1,629,953 -1.94(-0.40%)
Oct 26, 2022 480.92 490.01 478.69 482.32 2,163,842 +0.38(+0.08%)
Oct 25, 2022 476.40 483.03 473.67 481.94 2,205,795 +2.02(+0.42%)
Oct 24, 2022 465.09 480.92 464.51 479.92 2,450,102 +18.15(+3.93%)
Oct 21, 2022 447.80 463.12 446.42 461.78 2,603,863 +13.09(+2.92%)
Oct 20, 2022 454.84 455.89 447.03 448.68 1,769,961 -6.58(-1.44%)
Oct 19, 2022 451.76 458.58 450.93 455.26 1,250,258 -1.78(-0.39%)
Oct 18, 2022 456.97 460.17 452.75 457.04 1,929,814 +8.79(+1.96%)
Oct 17, 2022 445.81 450.86 444.68 448.25 2,171,477 +9.19(+2.09%)
Oct 14, 2022 455.84 457.15 438.22 439.05 2,386,602 -12.88(-2.85%)
Oct 13, 2022 442.47 455.56 433.63 451.94 3,511,377 +1.56(+0.35%)
Oct 12, 2022 458.05 463.28 450.30 450.38 2,116,167 -5.45(-1.19%)
Oct 11, 2022 449.05 460.88 447.79 455.83 2,424,219 +5.51(+1.22%)
Oct 10, 2022 453.58 454.12 445.77 450.31 1,673,392 -1.78(-0.39%)
Oct 07, 2022 461.85 462.67 450.13 452.09 2,659,304 -13.85(-2.97%)
Oct 06, 2022 466.87 476.94 465.39 465.94 2,516,649 +2.10(+0.45%)
Oct 05, 2022 464.79 467.27 458.53 463.84 1,642,716 -5.61(-1.20%)
Oct 04, 2022 467.23 471.28 464.24 469.45 2,252,321 +8.11(+1.76%)
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.