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

Costco Wholesale (NQ:COST)

938.82 -4.50 (-0.48%)
Official Closing Price Updated: 4:15 PM EDT, Sep 2, 2025 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 (%)
Sep 02, 2025 938.66 944.51 936.58 938.82 1,792,996 -4.50(-0.48%)
Aug 29, 2025 945.00 948.61 940.46 943.32 1,621,757 -1.64(-0.17%)
Aug 28, 2025 950.28 951.00 944.13 944.96 2,130,595 -4.56(-0.48%)
Aug 27, 2025 940.49 952.00 937.22 949.52 1,892,874 +8.18(+0.87%)
Aug 26, 2025 941.34 944.05 933.25 941.34 4,340,905 -0.24(-0.03%)
Aug 25, 2025 954.96 958.30 940.56 941.58 2,283,198 -16.96(-1.77%)
Aug 22, 2025 971.54 973.50 953.11 958.54 3,135,981 -11.14(-1.15%)
Aug 21, 2025 988.90 989.32 967.52 969.68 2,157,535 -24.89(-2.50%)
Aug 20, 2025 979.00 999.30 979.00 994.57 2,229,280 +13.72(+1.40%)
Aug 19, 2025 978.62 988.53 976.79 980.85 1,672,986 +1.50(+0.15%)
Aug 18, 2025 973.30 981.28 970.00 979.35 2,078,276 +7.31(+0.75%)
Aug 15, 2025 979.14 980.00 967.22 972.04 1,638,288 -3.35(-0.34%)
Aug 14, 2025 980.60 988.29 975.18 975.39 1,807,836 -3.46(-0.35%)
Aug 13, 2025 983.96 986.40 970.10 978.85 2,351,518 -12.40(-1.25%)
Aug 12, 2025 988.50 991.75 980.05 991.25 1,589,066 +2.51(+0.25%)
Aug 11, 2025 983.16 989.58 976.32 988.74 2,289,500 +7.76(+0.79%)
Aug 08, 2025 977.15 988.20 977.00 980.98 2,189,701 +3.53(+0.36%)
Aug 07, 2025 974.68 982.00 970.96 977.45 1,892,779 +8.81(+0.91%)
Aug 06, 2025 943.63 970.55 942.66 968.64 2,752,005 +25.01(+2.65%)
Aug 05, 2025 951.33 951.50 935.68 943.63 2,460,923 -11.74(-1.23%)
Aug 04, 2025 952.60 960.18 948.66 955.37 2,389,597 +2.85(+0.30%)
Aug 01, 2025 939.50 956.72 939.50 952.52 2,934,515 +14.18(+1.51%)
Jul 31, 2025 924.08 944.64 923.72 938.34 2,566,771 +12.11(+1.31%)
Jul 30, 2025 933.71 936.45 923.86 926.23 1,699,901 -7.05(-0.76%)
Jul 29, 2025 932.70 940.48 926.10 933.28 2,067,991 +0.58(+0.06%)
Jul 28, 2025 934.21 938.94 929.60 932.70 2,008,430 -1.49(-0.16%)
Jul 25, 2025 935.00 939.99 933.06 934.19 1,830,189 +1.68(+0.18%)
Jul 24, 2025 940.03 941.60 932.20 932.51 2,059,017 -7.38(-0.79%)
Jul 23, 2025 941.08 947.19 934.71 939.89 2,403,443 -0.42(-0.04%)
Jul 22, 2025 947.49 956.38 939.95 940.31 1,801,246 -5.94(-0.63%)
Jul 21, 2025 950.19 954.44 945.29 946.25 1,744,402 -3.38(-0.36%)
Jul 18, 2025 958.62 958.93 948.34 949.63 2,118,483 -2.96(-0.31%)
Jul 17, 2025 949.04 953.43 946.20 952.59 2,282,299 +2.54(+0.27%)
Jul 16, 2025 966.65 968.25 948.82 950.05 2,952,369 -16.29(-1.69%)
Jul 15, 2025 977.89 978.89 965.32 966.34 1,878,494 -13.21(-1.35%)
Jul 14, 2025 969.76 980.13 968.28 979.55 1,681,410 +10.56(+1.09%)
Jul 11, 2025 971.94 977.63 964.36 968.99 1,944,694 +0.16(+0.02%)
Jul 10, 2025 985.63 986.63 967.73 968.83 2,904,245 -11.90(-1.21%)
Jul 09, 2025 987.02 987.02 970.93 980.73 2,923,969 -3.75(-0.38%)
Jul 08, 2025 988.13 994.49 982.56 984.48 1,718,176 -6.33(-0.64%)
Jul 07, 2025 983.64 991.52 974.85 990.81 1,834,810 +4.77(+0.48%)
Jul 03, 2025 981.05 986.30 975.97 986.03 1,102,878 +5.03(+0.51%)
Jul 02, 2025 982.51 984.34 975.51 981.00 1,607,966 -3.60(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.