Skip to main content

Costco Wholesale (NQ: COST )

498.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 493.20 498.67 491.77 498.30 1,575,931 +7.42(+1.51%)
Jan 25, 2023 489.36 491.94 484.50 490.88 1,329,268 -1.23(-0.25%)
Jan 24, 2023 492.05 493.60 487.01 492.11 1,508,455 -0.50(-0.10%)
Jan 23, 2023 479.95 495.24 477.60 492.61 2,708,740 +12.50(+2.60%)
Jan 20, 2023 473.92 480.32 469.47 480.11 2,588,638 +10.62(+2.26%)
Jan 19, 2023 476.24 477.56 468.07 469.49 1,917,994 -9.98(-2.08%)
Jan 18, 2023 484.81 488.81 478.52 479.47 1,927,503 -7.30(-1.50%)
Jan 17, 2023 485.13 490.48 484.37 486.77 1,539,182 +1.52(+0.31%)
Jan 13, 2023 480.89 485.59 479.00 485.25 1,405,915 +2.82(+0.58%)
Jan 12, 2023 484.99 485.00 478.75 482.43 1,627,559 -1.88(-0.39%)
Jan 11, 2023 480.33 484.52 479.11 484.31 1,574,019 +2.91(+0.60%)
Jan 10, 2023 477.14 482.09 475.48 481.40 1,648,351 +2.65(+0.55%)
Jan 09, 2023 482.93 486.87 478.14 478.75 2,384,043 -4.12(-0.85%)
Jan 06, 2023 463.08 484.42 462.22 482.87 5,174,542 +32.68(+7.26%)
Jan 05, 2023 454.54 456.43 449.62 450.19 2,161,814 -6.37(-1.40%)
Jan 04, 2023 457.18 459.51 452.59 456.56 2,096,521 +3.28(+0.72%)
Jan 03, 2023 458.00 458.80 447.90 453.28 1,977,360 -3.22(-0.71%)
Dec 30, 2022 454.65 456.70 450.75 456.50 1,803,245 -0.03(-0.01%)
Dec 29, 2022 455.63 459.00 453.46 456.53 1,463,824 +3.54(+0.78%)
Dec 28, 2022 457.54 460.46 452.80 452.99 1,323,648 -5.51(-1.20%)
Dec 27, 2022 464.40 464.70 457.11 458.50 1,251,262 -4.15(-0.90%)
Dec 23, 2022 457.52 463.18 454.80 462.65 1,229,524 +3.94(+0.86%)
Dec 22, 2022 458.65 460.40 453.39 458.71 1,906,431 -3.35(-0.73%)
Dec 21, 2022 459.38 463.69 456.20 462.06 1,459,655 +4.24(+0.93%)
Dec 20, 2022 456.56 460.25 452.53 457.82 1,992,921 -0.87(-0.19%)
Dec 19, 2022 460.92 463.41 455.36 458.69 1,938,018 -2.76(-0.60%)
Dec 16, 2022 461.26 464.79 456.88 461.45 4,909,384 -2.46(-0.53%)
Dec 15, 2022 475.34 476.70 463.16 463.91 3,448,635 -19.61(-4.06%)
Dec 14, 2022 488.86 491.69 481.04 483.52 2,144,059 -4.68(-0.96%)
Dec 13, 2022 497.04 497.97 481.55 488.20 2,625,165 +0.52(+0.11%)
Dec 12, 2022 482.73 487.82 480.67 487.68 2,274,867 +4.66(+0.96%)
Dec 09, 2022 475.10 490.09 470.50 483.02 4,211,153 +1.60(+0.33%)
Dec 08, 2022 482.90 483.33 473.50 481.42 2,893,579 -0.55(-0.11%)
Dec 07, 2022 479.09 486.54 478.87 481.97 2,070,249 +0.81(+0.17%)
Dec 06, 2022 490.66 491.47 477.17 481.16 2,993,099 -7.50(-1.53%)
Dec 05, 2022 492.50 492.70 484.73 488.66 2,453,435 -5.87(-1.19%)
Dec 02, 2022 498.52 498.97 492.11 494.53 3,632,134 -9.33(-1.85%)
Dec 01, 2022 519.14 519.14 495.67 503.86 6,966,423 -35.39(-6.56%)
Nov 30, 2022 527.41 542.58 522.14 539.25 3,597,134 +10.29(+1.95%)
Nov 29, 2022 531.04 533.72 528.00 528.96 1,684,928 -1.96(-0.37%)
Nov 28, 2022 530.89 536.25 528.94 530.92 1,684,267 -2.74(-0.51%)
Nov 25, 2022 534.16 535.86 533.07 533.66 744,940 -0.83(-0.16%)
Nov 23, 2022 534.00 536.80 530.40 534.49 1,288,250 +2.54(+0.48%)
Nov 22, 2022 529.96 532.80 526.68 531.95 1,807,459 +8.58(+1.64%)
Nov 21, 2022 525.74 527.28 522.08 523.37 1,268,257 -0.30(-0.06%)
Nov 18, 2022 526.87 529.54 518.19 523.67 1,584,723 +2.35(+0.45%)
Nov 17, 2022 519.00 521.79 512.96 521.32 1,902,525 -2.79(-0.53%)
Nov 16, 2022 521.31 528.56 520.17 524.11 1,832,743 -2.36(-0.45%)
Nov 15, 2022 520.00 529.80 520.00 526.47 2,502,304 +16.79(+3.29%)
Nov 14, 2022 515.77 520.70 509.42 509.68 1,819,016 -5.79(-1.12%)
Nov 11, 2022 513.13 516.84 506.71 515.47 2,393,502 +2.34(+0.46%)
Nov 10, 2022 504.95 514.85 501.40 513.13 3,097,033 +23.16(+4.73%)
Nov 09, 2022 491.90 497.58 486.86 489.97 1,639,659 -2.79(-0.57%)
Nov 08, 2022 490.73 498.26 484.51 492.76 1,709,488 +4.21(+0.86%)
Nov 07, 2022 477.05 490.00 474.50 488.55 2,035,259 +2.07(+0.43%)
Nov 04, 2022 490.40 492.63 476.49 486.48 1,987,258 +0.19(+0.04%)
Nov 03, 2022 480.88 491.32 479.71 486.29 2,010,012 +2.78(+0.57%)
Nov 02, 2022 497.80 503.24 483.27 483.51 2,465,726 -16.45(-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.