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

Costco Wholesale (NQ: COST )

723.31 -0.58 (-0.08%)
Streaming Delayed Price Updated: 12:45 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 (%)
Nov 30, 2023 573.00 578.10 568.12 577.78 1,799,927 +4.76(+0.83%)
Nov 29, 2023 580.18 580.19 572.60 573.03 1,352,687 -5.99(-1.03%)
Nov 28, 2023 578.22 582.34 576.50 579.01 1,318,941 -0.88(-0.15%)
Nov 27, 2023 577.57 584.80 577.46 579.89 1,668,656 +3.45(+0.60%)
Nov 24, 2023 576.11 579.20 575.51 576.44 662,485 +2.22(+0.39%)
Nov 22, 2023 572.04 576.23 571.55 574.22 1,096,604 +4.66(+0.82%)
Nov 21, 2023 567.31 570.19 563.13 569.55 1,203,444 +3.41(+0.60%)
Nov 20, 2023 562.77 567.62 562.77 566.14 1,666,170 +3.56(+0.63%)
Nov 17, 2023 564.29 565.29 559.57 562.59 1,820,204 -1.39(-0.25%)
Nov 16, 2023 571.58 571.78 557.80 563.98 3,029,630 -17.74(-3.05%)
Nov 15, 2023 579.00 584.75 578.42 581.72 2,218,947 +5.83(+1.01%)
Nov 14, 2023 567.06 576.62 566.54 575.89 2,089,979 +12.25(+2.17%)
Nov 13, 2023 560.49 565.32 559.01 563.64 1,693,478 +1.08(+0.19%)
Nov 10, 2023 553.57 563.30 550.68 562.56 1,958,690 +13.50(+2.46%)
Nov 09, 2023 554.64 554.64 547.83 549.06 1,321,262 -4.01(-0.72%)
Nov 08, 2023 557.68 558.53 550.05 553.06 1,377,669 -3.79(-0.68%)
Nov 07, 2023 558.05 559.41 555.18 556.85 1,408,649 +1.41(+0.25%)
Nov 06, 2023 546.35 558.20 546.00 555.44 2,109,782 +8.70(+1.59%)
Nov 03, 2023 543.27 548.78 541.22 546.75 1,874,044 +4.81(+0.89%)
Nov 02, 2023 542.46 545.39 538.08 541.94 2,154,546 +0.19(+0.03%)
Nov 01, 2023 540.00 543.35 534.80 541.75 1,783,230 +4.24(+0.79%)
Oct 31, 2023 537.24 539.06 534.23 537.51 1,433,069 -2.37(-0.44%)
Oct 30, 2023 530.99 541.33 528.95 539.89 1,742,913 +11.53(+2.18%)
Oct 27, 2023 532.80 533.22 525.63 528.36 1,545,070 -4.45(-0.83%)
Oct 26, 2023 534.80 539.67 530.79 532.80 1,978,429 -2.33(-0.43%)
Oct 25, 2023 533.73 538.87 530.87 535.13 1,805,643 -1.80(-0.34%)
Oct 24, 2023 537.18 540.97 534.48 536.93 1,724,977 -0.44(-0.08%)
Oct 23, 2023 539.17 541.88 531.86 537.37 1,825,385 -0.62(-0.12%)
Oct 20, 2023 551.23 551.36 537.10 537.99 2,359,190 -12.36(-2.25%)
Oct 19, 2023 558.20 560.29 548.87 550.35 2,074,293 -8.77(-1.57%)
Oct 18, 2023 558.41 561.70 556.54 559.11 1,347,800 +0.29(+0.05%)
Oct 17, 2023 556.49 560.50 555.29 558.82 1,443,758 +2.04(+0.37%)
Oct 16, 2023 554.30 558.58 553.66 556.78 1,468,151 +5.25(+0.95%)
Oct 13, 2023 548.62 552.11 546.79 551.52 1,278,715 +2.98(+0.54%)
Oct 12, 2023 552.70 553.76 547.18 548.55 1,498,008 -1.69(-0.31%)
Oct 11, 2023 549.59 551.19 545.06 550.24 1,490,155 +3.34(+0.61%)
Oct 10, 2023 544.79 551.63 542.18 546.90 2,237,250 +3.04(+0.56%)
Oct 09, 2023 540.00 544.62 534.92 543.87 1,830,744 +1.40(+0.26%)
Oct 06, 2023 550.79 551.63 527.97 542.47 4,364,643 -11.67(-2.11%)
Oct 05, 2023 556.71 559.22 549.11 554.13 1,623,546 -2.22(-0.40%)
Oct 04, 2023 554.10 557.14 548.53 556.35 1,848,404 +6.58(+1.20%)
Oct 03, 2023 555.67 560.63 547.80 549.77 2,059,580 -6.10(-1.10%)
Oct 02, 2023 552.57 556.29 548.76 555.87 1,880,621 +6.18(+1.12%)
Sep 29, 2023 554.60 555.56 545.55 549.70 1,941,805 -3.57(-0.65%)
Sep 28, 2023 548.83 556.72 548.83 553.27 2,253,196 +4.96(+0.91%)
Sep 27, 2023 532.59 551.19 530.01 548.30 4,717,039 +10.28(+1.91%)
Sep 26, 2023 544.04 546.20 537.09 538.02 2,459,452 -5.51(-1.01%)
Sep 25, 2023 544.37 543.81 539.75 543.53 1,349,596 +0.03(+0.01%)
Sep 22, 2023 540.16 547.76 539.79 543.50 1,570,393 +3.41(+0.63%)
Sep 21, 2023 548.83 549.32 539.30 540.08 1,735,141 -8.51(-1.55%)
Sep 20, 2023 549.10 553.84 547.46 548.60 1,348,255 -0.51(-0.09%)
Sep 19, 2023 546.46 550.05 544.31 549.10 1,176,569 +1.59(+0.29%)
Sep 18, 2023 543.10 548.95 542.40 547.51 1,031,002 +6.19(+1.14%)
Sep 15, 2023 550.05 550.23 540.53 541.33 3,027,110 -8.18(-1.49%)
Sep 14, 2023 549.55 551.39 545.11 549.51 1,291,929 +4.88(+0.90%)
Sep 13, 2023 543.22 545.30 539.63 544.63 1,194,687 +0.94(+0.17%)
Sep 12, 2023 544.17 545.26 541.15 543.69 1,084,898 +0.01(+0.00%)
Sep 11, 2023 537.87 544.27 536.95 543.68 1,427,170 +7.38(+1.38%)
Sep 08, 2023 534.23 537.45 533.29 536.30 1,107,420 +2.50(+0.47%)
Sep 07, 2023 533.83 536.10 529.58 533.80 1,379,002 +1.88(+0.35%)
Sep 06, 2023 527.08 533.86 525.58 531.92 1,516,992 +1.91(+0.36%)
Sep 05, 2023 530.98 534.35 529.30 530.01 1,761,777 +0.47(+0.09%)
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.