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

Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2023 486.15 494.06 484.96 493.79 1,990,880 +7.59(+1.56%)
Jan 30, 2023 483.39 488.44 483.39 486.20 1,920,422 -0.01(-0.00%)
Jan 27, 2023 482.80 491.82 480.96 486.21 2,105,522 +4.82(+1.00%)
Jan 26, 2023 476.46 481.75 475.08 481.39 1,631,290 +7.17(+1.51%)
Jan 25, 2023 472.75 475.25 468.06 474.22 1,375,962 -1.19(-0.25%)
Jan 24, 2023 475.35 476.85 470.48 475.41 1,561,443 -0.48(-0.10%)
Jan 23, 2023 463.66 478.43 461.39 475.89 2,803,892 +12.08(+2.60%)
Jan 20, 2023 457.84 464.02 453.54 463.82 2,679,571 +10.26(+2.26%)
Jan 19, 2023 460.08 461.35 452.19 453.56 1,985,369 -9.64(-2.08%)
Jan 18, 2023 468.36 472.23 462.28 463.20 1,995,212 -7.05(-1.50%)
Jan 17, 2023 468.67 473.83 467.93 470.25 1,593,250 +1.47(+0.31%)
Jan 13, 2023 464.57 469.11 462.75 468.78 1,455,301 +2.73(+0.58%)
Jan 12, 2023 468.53 468.54 462.50 466.06 1,684,731 -1.82(-0.39%)
Jan 11, 2023 464.03 468.08 462.85 467.88 1,629,311 +2.81(+0.60%)
Jan 10, 2023 460.95 465.73 459.34 465.06 1,706,254 +2.56(+0.55%)
Jan 09, 2023 466.54 470.35 461.91 462.50 2,467,789 -3.98(-0.85%)
Jan 06, 2023 447.37 467.98 446.53 466.48 5,356,313 +31.57(+7.26%)
Jan 05, 2023 439.12 440.94 434.36 434.91 2,237,754 -6.15(-1.40%)
Jan 04, 2023 441.67 443.92 437.23 441.07 2,170,167 +3.17(+0.72%)
Jan 03, 2023 442.46 443.23 432.70 437.90 2,046,820 -3.11(-0.71%)
Dec 30, 2022 439.22 441.20 435.45 441.01 1,866,589 -0.03(-0.01%)
Dec 29, 2022 440.17 443.42 438.07 441.04 1,515,245 +3.42(+0.78%)
Dec 28, 2022 442.01 444.83 437.43 437.62 1,370,145 -5.32(-1.20%)
Dec 27, 2022 448.64 448.93 441.60 442.94 1,295,216 -4.01(-0.90%)
Dec 23, 2022 441.99 447.46 439.37 446.95 1,272,714 +3.81(+0.86%)
Dec 22, 2022 443.08 444.78 438.00 443.14 1,973,400 -3.24(-0.73%)
Dec 21, 2022 443.79 447.95 440.72 446.38 1,510,929 +4.10(+0.93%)
Dec 20, 2022 441.07 444.63 437.17 442.28 2,062,928 -0.84(-0.19%)
Dec 19, 2022 445.28 447.68 439.90 443.12 2,006,096 -2.67(-0.60%)
Dec 16, 2022 445.61 449.02 441.38 445.79 5,081,840 -2.38(-0.53%)
Dec 15, 2022 459.21 460.52 447.44 448.17 3,569,778 -18.94(-4.06%)
Dec 14, 2022 472.27 475.00 464.72 467.11 2,219,375 -4.52(-0.96%)
Dec 13, 2022 480.17 481.07 465.21 471.63 2,717,381 +0.50(+0.11%)
Dec 12, 2022 466.35 471.26 464.36 471.13 2,354,778 +4.50(+0.96%)
Dec 09, 2022 458.98 473.46 454.53 466.63 4,359,082 +1.54(+0.33%)
Dec 08, 2022 466.51 466.93 457.43 465.08 2,995,224 -0.53(-0.11%)
Dec 07, 2022 462.83 470.03 462.62 465.61 2,142,972 +0.78(+0.17%)
Dec 06, 2022 474.01 474.79 460.98 464.83 3,098,240 -7.25(-1.53%)
Dec 05, 2022 475.79 475.98 468.28 472.08 2,539,619 -5.67(-1.19%)
Dec 02, 2022 481.60 482.04 475.41 477.75 3,759,723 -9.01(-1.85%)
Dec 01, 2022 501.52 501.52 478.85 486.76 7,211,139 -34.19(-6.56%)
Nov 30, 2022 509.51 524.17 504.42 520.95 3,723,494 +9.94(+1.95%)
Nov 29, 2022 513.02 515.61 510.08 511.01 1,744,116 -1.89(-0.37%)
Nov 28, 2022 512.87 518.05 510.99 512.90 1,743,431 -2.65(-0.51%)
Nov 25, 2022 516.03 517.67 514.98 515.55 771,108 -0.80(-0.16%)
Nov 23, 2022 515.88 518.58 512.40 516.35 1,333,503 +2.45(+0.48%)
Nov 22, 2022 511.98 514.72 508.81 513.90 1,870,951 +8.29(+1.64%)
Nov 21, 2022 507.90 509.39 504.36 505.61 1,312,808 -0.29(-0.06%)
Nov 18, 2022 508.99 511.57 500.61 505.90 1,640,391 +2.27(+0.45%)
Nov 17, 2022 501.39 504.08 495.55 503.63 1,969,356 -2.69(-0.53%)
Nov 16, 2022 503.62 510.62 502.52 506.32 1,897,123 -2.28(-0.45%)
Nov 15, 2022 502.35 511.82 502.35 508.60 2,590,204 +16.22(+3.29%)
Nov 14, 2022 498.27 503.03 492.13 492.38 1,882,914 -5.59(-1.12%)
Nov 11, 2022 495.72 499.30 489.51 497.98 2,477,580 +2.26(+0.46%)
Nov 10, 2022 487.81 497.38 484.38 495.72 3,205,825 +22.37(+4.73%)
Nov 09, 2022 475.21 480.69 470.34 473.34 1,697,256 -2.70(-0.57%)
Nov 08, 2022 474.08 481.35 468.07 476.04 1,769,538 +4.07(+0.86%)
Nov 07, 2022 460.86 473.37 458.40 471.97 2,106,753 +2.00(+0.43%)
Nov 04, 2022 473.76 475.91 460.32 469.97 2,057,066 +0.18(+0.04%)
Nov 03, 2022 464.56 474.65 463.43 469.79 2,080,619 +2.69(+0.57%)
Nov 02, 2022 480.91 486.16 466.87 467.10 2,552,342 -15.89(-3.29%)
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.