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

Costco Wholesale (NQ: COST )

729.18 +7.32 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 472.82 486.68 485.44 2,577,415 +12.20(+2.58%)
Jan 28, 2022 464.88 473.51 457.35 473.23 1,996,447 +9.52(+2.05%)
Jan 27, 2022 467.94 476.46 461.58 463.71 2,468,671 -0.91(-0.20%)
Jan 26, 2022 464.39 474.61 460.10 464.62 3,197,157 +5.91(+1.29%)
Jan 25, 2022 461.19 463.82 453.95 458.71 3,197,278 -11.13(-2.37%)
Jan 24, 2022 457.01 470.87 450.72 469.84 4,591,669 +7.01(+1.51%)
Jan 21, 2022 463.13 475.32 462.55 462.83 3,429,327 -1.16(-0.25%)
Jan 20, 2022 471.62 480.39 463.05 464.00 3,005,096 -7.05(-1.50%)
Jan 19, 2022 470.79 476.89 468.11 471.05 2,982,631 +2.01(+0.43%)
Jan 18, 2022 475.18 475.18 467.88 469.04 3,956,210 -14.34(-2.97%)
Jan 14, 2022 483.38 0 -13.35(-2.69%)
Jan 13, 2022 507.07 508.42 495.14 496.73 2,518,970 -8.57(-1.70%)
Jan 12, 2022 501.68 509.36 501.66 505.30 1,799,064 +3.62(+0.72%)
Jan 11, 2022 498.57 502.10 490.39 501.68 2,552,619 +3.10(+0.62%)
Jan 10, 2022 508.65 509.73 488.67 498.57 5,113,734 -16.70(-3.24%)
Jan 07, 2022 526.20 526.98 513.41 515.27 2,418,206 -13.09(-2.48%)
Jan 06, 2022 524.90 531.93 522.36 528.36 2,601,946 -0.11(-0.02%)
Jan 05, 2022 541.71 543.02 528.33 528.48 3,001,119 -13.75(-2.54%)
Jan 04, 2022 542.23 546.54 539.89 542.23 2,182,056 -2.38(-0.44%)
Jan 03, 2022 543.00 545.34 533.85 544.61 2,824,202 -0.95(-0.17%)
Dec 31, 2021 541.44 545.89 537.23 545.57 1,570,428 +3.64(+0.67%)
Dec 30, 2021 547.32 547.66 540.44 541.92 1,392,378 -3.71(-0.68%)
Dec 29, 2021 544.32 549.21 541.53 545.63 1,818,929 +3.01(+0.55%)
Dec 28, 2021 541.46 544.55 538.84 542.62 1,201,851 +1.12(+0.21%)
Dec 27, 2021 530.03 543.68 529.94 541.50 2,354,725 +12.59(+2.38%)
Dec 23, 2021 530.23 531.06 526.14 528.91 1,829,438 +0.67(+0.13%)
Dec 22, 2021 524.12 528.55 518.75 528.24 1,512,610 +4.07(+0.78%)
Dec 21, 2021 529.04 530.27 515.18 524.16 2,569,798 -3.01(-0.57%)
Dec 20, 2021 520.99 527.73 517.05 527.17 2,114,323 +0.91(+0.17%)
Dec 17, 2021 527.90 534.77 519.89 526.26 5,990,431 -4.82(-0.91%)
Dec 16, 2021 542.77 544.46 528.03 531.08 2,790,144 -10.69(-1.97%)
Dec 15, 2021 524.91 544.40 524.26 541.77 3,049,594 +19.23(+3.68%)
Dec 14, 2021 534.76 535.45 516.61 522.54 3,631,958 -12.95(-2.42%)
Dec 13, 2021 528.98 537.92 526.61 535.49 3,520,039 -1.54(-0.29%)
Dec 10, 2021 513.86 539.39 513.76 537.03 6,590,636 +33.14(+6.58%)
Dec 09, 2021 508.18 511.57 503.38 503.89 3,322,162 -5.55(-1.09%)
Dec 08, 2021 524.91 526.43 505.06 509.44 3,156,675 -11.44(-2.20%)
Dec 07, 2021 517.26 521.83 513.86 520.89 2,681,032 +8.79(+1.72%)
Dec 06, 2021 511.50 515.15 507.00 512.10 2,527,837 +3.79(+0.75%)
Dec 03, 2021 509.33 516.54 504.31 508.31 3,106,327 +3.29(+0.65%)
Dec 02, 2021 498.29 510.21 494.00 505.02 3,404,840 -4.16(-0.82%)
Dec 01, 2021 521.92 526.87 508.76 509.18 2,993,940 -9.17(-1.77%)
Nov 30, 2021 529.52 535.45 515.00 518.35 4,405,581 -14.90(-2.79%)
Nov 29, 2021 524.84 538.91 521.26 533.25 3,054,501 +5.39(+1.02%)
Nov 26, 2021 528.13 532.93 523.09 527.86 1,919,607 +0.71(+0.13%)
Nov 24, 2021 524.27 529.36 522.14 527.15 2,410,424 +3.15(+0.60%)
Nov 23, 2021 516.99 524.54 512.96 524.00 2,234,097 +5.39(+1.04%)
Nov 22, 2021 512.53 524.15 511.56 518.61 2,279,399 +5.63(+1.10%)
Nov 19, 2021 513.26 514.41 507.42 512.98 1,991,324 +4.25(+0.83%)
Nov 18, 2021 507.57 510.10 502.12 508.73 1,731,690 +2.96(+0.59%)
Nov 17, 2021 506.93 510.05 504.05 505.77 1,673,862 -0.41(-0.08%)
Nov 16, 2021 499.57 507.70 497.24 506.18 1,732,907 +6.56(+1.31%)
Nov 15, 2021 498.27 502.70 497.81 499.62 1,448,471 +2.61(+0.53%)
Nov 12, 2021 494.20 499.40 493.22 497.00 1,852,462 +4.80(+0.97%)
Nov 11, 2021 486.46 492.52 484.39 492.21 1,275,092 +4.98(+1.02%)
Nov 10, 2021 488.44 484.12 487.23 1,275,958 -1.64(-0.34%)
Nov 09, 2021 485.43 489.25 484.41 488.88 1,957,192 +4.71(+0.97%)
Nov 08, 2021 493.39 493.39 480.70 484.17 2,948,374 -8.95(-1.81%)
Nov 05, 2021 494.70 497.71 488.80 493.11 2,155,790 -2.40(-0.48%)
Nov 04, 2021 487.24 499.93 486.28 495.52 2,720,598 +12.77(+2.65%)
Nov 03, 2021 481.79 483.35 476.42 482.74 1,931,415 +5.16(+1.08%)
Nov 02, 2021 475.45 480.01 473.51 477.58 2,095,971 +4.89(+1.03%)
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.