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

Costco Wholesale (NQ: COST )

721.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2023 546.75 548.01 542.92 544.49 1,406,589 -2.57(-0.47%)
Jul 28, 2023 548.29 551.43 546.39 547.07 1,412,337 +1.45(+0.27%)
Jul 27, 2023 551.34 554.68 544.42 545.62 1,529,072 -4.21(-0.77%)
Jul 26, 2023 549.19 551.63 547.16 549.83 1,344,880 +0.95(+0.17%)
Jul 25, 2023 550.42 551.17 548.02 548.88 1,650,609 +1.22(+0.22%)
Jul 24, 2023 541.90 550.22 539.84 547.66 2,148,678 +5.89(+1.09%)
Jul 21, 2023 543.03 545.83 541.37 541.76 5,546,359 +0.87(+0.16%)
Jul 20, 2023 537.83 544.88 537.73 540.89 1,783,936 +2.77(+0.51%)
Jul 19, 2023 538.48 539.85 536.09 538.12 1,297,805 +0.50(+0.09%)
Jul 18, 2023 536.72 538.99 533.54 537.62 1,831,967 +0.61(+0.11%)
Jul 17, 2023 530.42 538.22 530.34 537.00 1,966,805 +6.08(+1.14%)
Jul 14, 2023 523.17 531.08 522.57 530.92 1,883,040 +8.01(+1.53%)
Jul 13, 2023 522.28 523.56 517.41 522.91 1,695,647 +0.44(+0.08%)
Jul 12, 2023 516.65 524.52 515.78 522.48 2,019,800 +8.12(+1.58%)
Jul 11, 2023 512.28 515.45 510.97 514.36 1,299,853 +2.55(+0.50%)
Jul 10, 2023 509.91 515.82 509.91 511.80 2,013,491 +1.90(+0.37%)
Jul 07, 2023 518.49 520.98 509.49 509.90 2,821,984 -11.96(-2.29%)
Jul 06, 2023 523.33 524.71 521.10 521.86 1,804,146 -3.65(-0.69%)
Jul 05, 2023 525.60 530.29 521.99 525.52 1,680,155 +0.09(+0.02%)
Jul 03, 2023 521.75 525.47 518.92 525.43 979,695 +2.58(+0.49%)
Jun 30, 2023 518.76 523.99 518.23 522.85 2,293,158 +6.50(+1.26%)
Jun 29, 2023 515.27 517.08 513.69 516.35 1,154,862 -1.08(-0.21%)
Jun 28, 2023 513.72 518.10 513.36 517.43 1,282,025 +2.40(+0.47%)
Jun 27, 2023 507.57 517.05 507.04 515.03 1,722,767 +6.71(+1.32%)
Jun 26, 2023 509.27 509.73 506.22 508.32 1,316,292 -0.99(-0.19%)
Jun 23, 2023 508.04 510.24 504.35 509.31 1,478,315 +0.23(+0.05%)
Jun 22, 2023 505.67 509.54 504.69 509.07 1,147,135 +4.45(+0.88%)
Jun 21, 2023 502.97 506.59 501.63 504.63 1,311,350 -0.08(-0.02%)
Jun 20, 2023 506.89 507.81 503.19 504.70 1,734,645 -3.84(-0.75%)
Jun 16, 2023 514.80 515.12 507.66 508.54 3,241,306 -5.39(-1.05%)
Jun 15, 2023 513.74 515.93 511.46 513.93 1,926,819 +1.94(+0.38%)
Jun 14, 2023 509.85 512.62 508.05 511.99 1,895,834 +5.03(+0.99%)
Jun 13, 2023 506.96 507.86 502.97 506.96 1,240,154 +1.02(+0.20%)
Jun 12, 2023 502.35 506.23 501.11 505.94 1,446,687 +3.58(+0.71%)
Jun 09, 2023 503.24 507.00 500.62 502.35 1,325,908 -2.73(-0.54%)
Jun 08, 2023 497.71 505.27 497.71 505.08 1,576,160 +8.61(+1.73%)
Jun 07, 2023 499.66 504.31 495.84 496.48 1,837,579 -4.88(-0.97%)
Jun 06, 2023 503.30 503.67 497.96 501.36 1,451,878 -1.93(-0.38%)
Jun 05, 2023 497.80 503.94 497.25 503.30 2,083,326 +5.50(+1.10%)
Jun 02, 2023 495.60 503.54 494.70 497.80 2,352,686 -0.01(-0.00%)
Jun 01, 2023 494.63 498.92 487.61 497.81 2,478,624 +1.01(+0.20%)
May 31, 2023 494.18 499.04 490.38 496.80 3,418,965 +3.43(+0.69%)
May 30, 2023 495.08 499.94 487.12 493.37 2,622,444 +0.75(+0.15%)
May 26, 2023 471.64 496.01 470.15 492.62 5,460,206 +20.11(+4.26%)
May 25, 2023 466.35 474.44 462.99 472.51 3,519,091 +3.68(+0.79%)
May 24, 2023 473.19 473.19 467.03 468.83 1,647,062 -2.05(-0.44%)
May 23, 2023 473.11 473.11 469.03 470.88 1,853,070 -6.80(-1.42%)
May 22, 2023 482.66 482.66 474.44 477.68 2,001,309 -4.52(-0.94%)
May 19, 2023 484.98 484.98 479.67 482.19 1,683,616 -1.53(-0.32%)
May 18, 2023 480.72 484.21 479.82 483.73 2,367,016 +3.01(+0.63%)
May 17, 2023 483.63 483.64 477.70 480.72 2,130,865 -1.12(-0.23%)
May 16, 2023 485.57 485.85 480.04 481.83 1,266,449 -5.72(-1.17%)
May 15, 2023 489.47 490.42 484.46 487.55 1,169,318 -1.97(-0.40%)
May 12, 2023 488.65 491.43 486.74 489.52 1,516,555 +2.12(+0.43%)
May 11, 2023 485.10 488.49 483.19 487.41 1,077,782 +2.17(+0.45%)
May 10, 2023 487.47 490.40 480.81 485.24 1,294,791 -1.10(-0.23%)
May 09, 2023 482.62 487.26 482.07 486.34 1,618,330 +1.68(+0.35%)
May 08, 2023 483.02 485.81 481.40 484.66 1,045,198 +0.00(+0.00%)
May 05, 2023 478.97 484.99 478.75 484.66 1,760,319 +8.47(+1.78%)
May 04, 2023 474.83 476.75 471.91 476.19 1,531,066 +1.26(+0.27%)
May 03, 2023 481.27 483.38 474.54 474.93 1,470,813 -4.60(-0.96%)
May 02, 2023 479.72 480.38 474.69 479.53 2,002,204 +1.18(+0.25%)
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.