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

Costco Wholesale (NQ: COST )

723.00 -0.89 (-0.12%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 486.07 489.24 485.18 487.68 1,207,533 +1.89(+0.39%)
Apr 27, 2023 479.55 486.75 479.55 485.79 1,404,893 +6.41(+1.34%)
Apr 26, 2023 484.97 487.34 478.16 479.39 1,548,116 -8.25(-1.69%)
Apr 25, 2023 495.35 497.29 486.75 487.63 1,845,259 -8.00(-1.61%)
Apr 24, 2023 490.47 495.89 490.19 495.63 1,417,834 +4.91(+1.00%)
Apr 21, 2023 493.64 494.87 489.85 490.72 1,556,709 +0.75(+0.15%)
Apr 20, 2023 480.44 494.89 480.21 489.97 3,029,570 +9.25(+1.93%)
Apr 19, 2023 481.78 482.61 478.58 480.71 1,133,398 -0.84(-0.18%)
Apr 18, 2023 480.78 482.26 478.86 481.56 1,381,904 +2.87(+0.60%)
Apr 17, 2023 477.56 482.52 475.99 478.69 1,456,433 +2.58(+0.54%)
Apr 14, 2023 480.87 484.92 475.03 476.11 1,728,673 -6.41(-1.33%)
Apr 13, 2023 478.25 483.05 475.17 482.52 1,651,377 +8.28(+1.75%)
Apr 12, 2023 484.56 484.61 473.46 474.24 2,129,127 -9.01(-1.86%)
Apr 11, 2023 478.58 484.55 477.78 483.25 1,596,109 +4.67(+0.98%)
Apr 10, 2023 468.96 478.65 466.79 478.58 1,705,619 +7.61(+1.62%)
Apr 06, 2023 467.12 472.79 462.76 470.98 4,245,858 -10.80(-2.24%)
Apr 05, 2023 483.59 488.56 479.87 481.78 1,996,412 -0.58(-0.12%)
Apr 04, 2023 481.17 487.06 480.20 482.36 1,973,418 +0.68(+0.14%)
Apr 03, 2023 481.17 483.79 479.72 481.68 1,862,024 +0.16(+0.03%)
Mar 31, 2023 479.72 482.97 478.69 481.53 2,148,378 +5.22(+1.10%)
Mar 30, 2023 477.78 480.44 475.84 476.31 1,594,460 +0.73(+0.15%)
Mar 29, 2023 474.10 476.13 470.90 475.58 1,695,038 +3.84(+0.81%)
Mar 28, 2023 477.40 478.81 470.42 471.74 1,452,130 -6.25(-1.31%)
Mar 27, 2023 481.93 484.42 477.30 477.99 1,499,197 -1.99(-0.41%)
Mar 24, 2023 471.90 480.66 471.53 479.98 1,688,932 +7.28(+1.54%)
Mar 23, 2023 475.54 478.02 469.34 472.70 1,615,782 +0.23(+0.05%)
Mar 22, 2023 474.35 481.29 472.30 472.47 1,340,606 -3.23(-0.68%)
Mar 21, 2023 477.78 477.78 470.98 475.69 1,716,502 +1.51(+0.32%)
Mar 20, 2023 472.93 475.64 470.72 474.18 1,675,728 +2.17(+0.46%)
Mar 17, 2023 473.97 474.77 466.64 472.01 4,085,442 -0.25(-0.05%)
Mar 16, 2023 469.96 473.07 467.85 472.26 2,043,175 +1.60(+0.34%)
Mar 15, 2023 466.64 471.98 463.76 470.67 2,296,718 +3.62(+0.78%)
Mar 14, 2023 460.75 470.18 458.39 467.04 2,498,876 +9.61(+2.10%)
Mar 13, 2023 452.39 461.97 452.39 457.43 1,856,450 +0.83(+0.18%)
Mar 10, 2023 464.19 465.62 453.92 456.59 2,190,642 -8.12(-1.75%)
Mar 09, 2023 472.43 474.87 463.84 464.71 1,679,777 -6.32(-1.34%)
Mar 08, 2023 468.09 471.85 466.28 471.03 1,597,275 +0.86(+0.18%)
Mar 07, 2023 471.09 479.92 470.02 470.17 2,742,808 +2.01(+0.43%)
Mar 06, 2023 461.81 473.72 460.84 468.16 3,201,456 +7.58(+1.65%)
Mar 03, 2023 460.17 461.30 450.96 460.59 5,524,836 -10.11(-2.15%)
Mar 02, 2023 462.62 472.38 460.88 470.69 2,455,539 +6.80(+1.47%)
Mar 01, 2023 466.25 467.68 460.35 463.89 1,812,837 -5.34(-1.14%)
Feb 28, 2023 470.61 473.79 468.84 469.23 1,978,521 -2.76(-0.59%)
Feb 27, 2023 477.34 477.78 470.68 471.99 1,548,994 -1.53(-0.32%)
Feb 24, 2023 473.49 475.21 469.73 473.52 1,638,194 -4.39(-0.92%)
Feb 23, 2023 483.40 483.45 472.80 477.91 1,595,564 -4.12(-0.85%)
Feb 22, 2023 488.36 489.85 481.27 482.03 1,371,500 -4.22(-0.87%)
Feb 21, 2023 485.36 488.43 481.22 486.25 1,869,512 -5.56(-1.13%)
Feb 17, 2023 488.70 492.03 486.34 491.81 1,383,242 +3.28(+0.67%)
Feb 16, 2023 488.06 494.96 488.05 488.54 1,501,117 -6.96(-1.40%)
Feb 15, 2023 487.21 495.63 485.86 495.49 1,467,888 +7.81(+1.60%)
Feb 14, 2023 489.42 492.17 483.23 487.68 1,296,817 -3.13(-0.64%)
Feb 13, 2023 486.25 491.14 485.87 490.81 1,498,889 +6.26(+1.29%)
Feb 10, 2023 483.12 485.10 480.08 484.55 1,585,812 -0.62(-0.13%)
Feb 09, 2023 489.69 493.44 483.03 485.17 1,564,124 -3.08(-0.63%)
Feb 08, 2023 495.50 496.37 486.07 488.25 2,125,868 -12.33(-2.46%)
Feb 07, 2023 496.18 502.00 491.73 500.58 1,988,651 +0.91(+0.18%)
Feb 06, 2023 498.56 501.25 496.45 499.67 1,795,011 +0.77(+0.15%)
Feb 03, 2023 503.10 505.45 496.68 498.90 1,902,903 -8.36(-1.65%)
Feb 02, 2023 508.10 513.68 504.56 507.27 2,356,108 +6.22(+1.24%)
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.