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

Costco Wholesale (NQ: COST )

702.74 -8.51 (-1.20%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 19, 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 487.63 495.55 486.43 495.29 1,984,864 +7.62(+1.56%)
Jan 30, 2023 484.86 489.92 484.86 487.67 1,914,619 -0.01(-0.00%)
Jan 27, 2023 484.26 493.31 482.42 487.68 2,099,160 +4.84(+1.00%)
Jan 26, 2023 477.91 483.21 476.52 482.85 1,626,360 +7.19(+1.51%)
Jan 25, 2023 474.19 476.69 469.48 475.66 1,371,804 -1.19(-0.25%)
Jan 24, 2023 476.79 478.30 471.91 476.85 1,556,725 -0.48(-0.10%)
Jan 23, 2023 465.07 479.88 462.79 477.33 2,795,419 +12.11(+2.60%)
Jan 20, 2023 459.23 465.43 454.91 465.22 2,671,474 +10.29(+2.26%)
Jan 19, 2023 461.47 462.75 453.56 454.93 1,979,313 -9.67(-2.08%)
Jan 18, 2023 469.78 473.66 463.68 464.60 1,989,183 -7.07(-1.50%)
Jan 17, 2023 470.09 475.27 469.35 471.68 1,588,435 +1.47(+0.31%)
Jan 13, 2023 465.98 470.53 464.15 470.20 1,450,904 +2.73(+0.58%)
Jan 12, 2023 469.95 469.96 463.90 467.47 1,679,640 -1.82(-0.39%)
Jan 11, 2023 465.44 469.50 464.25 469.29 1,624,387 +2.82(+0.60%)
Jan 10, 2023 462.35 467.14 460.74 466.47 1,701,097 +2.57(+0.55%)
Jan 09, 2023 467.95 471.77 463.31 463.90 2,460,332 -3.99(-0.85%)
Jan 06, 2023 448.72 469.40 447.89 467.90 5,340,127 +31.67(+7.26%)
Jan 05, 2023 440.45 442.28 435.68 436.23 2,230,992 -6.17(-1.40%)
Jan 04, 2023 443.00 445.26 438.56 442.40 2,163,609 +3.18(+0.72%)
Jan 03, 2023 443.80 444.57 434.01 439.23 2,040,635 -3.13(-0.71%)
Dec 30, 2022 440.55 442.54 436.77 442.36 1,860,948 -0.02(-0.00%)
Dec 29, 2022 441.50 444.77 439.40 442.37 1,510,666 +3.43(+0.78%)
Dec 28, 2022 443.35 446.18 438.76 438.94 1,366,004 -5.34(-1.20%)
Dec 27, 2022 450.00 450.29 442.94 444.28 1,291,302 -4.02(-0.90%)
Dec 23, 2022 443.33 448.82 440.70 448.30 1,268,868 +3.82(+0.86%)
Dec 22, 2022 444.43 446.12 439.33 444.49 1,967,436 -3.25(-0.73%)
Dec 21, 2022 445.14 449.31 442.05 447.73 1,506,363 +4.11(+0.93%)
Dec 20, 2022 442.40 445.98 438.50 443.62 2,056,694 -0.84(-0.19%)
Dec 19, 2022 446.63 449.04 441.24 444.47 2,000,034 -2.68(-0.60%)
Dec 16, 2022 446.96 450.38 442.71 447.14 5,066,484 -2.38(-0.53%)
Dec 15, 2022 460.60 461.92 448.80 449.52 3,558,991 -19.00(-4.06%)
Dec 14, 2022 473.70 476.44 466.12 468.53 2,212,668 -4.54(-0.96%)
Dec 13, 2022 481.63 482.53 466.62 473.06 2,709,170 +0.50(+0.11%)
Dec 12, 2022 467.76 472.69 465.77 472.56 2,347,662 +4.51(+0.96%)
Dec 09, 2022 460.37 474.89 455.91 468.04 4,345,909 +1.55(+0.33%)
Dec 08, 2022 467.93 468.34 458.82 466.49 2,985,710 -0.53(-0.11%)
Dec 07, 2022 464.24 471.45 464.02 467.02 2,136,496 +0.78(+0.17%)
Dec 06, 2022 475.45 476.23 462.37 466.24 3,088,878 -7.27(-1.53%)
Dec 05, 2022 477.23 477.42 469.70 473.51 2,531,945 -5.69(-1.19%)
Dec 02, 2022 483.06 483.50 476.85 479.20 3,748,362 -9.04(-1.85%)
Dec 01, 2022 503.04 503.04 480.30 488.24 7,189,348 -34.29(-6.56%)
Nov 30, 2022 511.06 525.76 505.95 522.53 3,712,242 +9.97(+1.95%)
Nov 29, 2022 514.57 517.17 511.63 512.56 1,738,845 -1.90(-0.37%)
Nov 28, 2022 514.43 519.62 512.54 514.46 1,738,163 -2.65(-0.51%)
Nov 25, 2022 517.60 519.24 516.54 517.11 768,778 -0.81(-0.16%)
Nov 23, 2022 517.44 520.15 513.95 517.92 1,329,474 +2.46(+0.48%)
Nov 22, 2022 513.53 516.28 510.35 515.46 1,865,297 +8.31(+1.64%)
Nov 21, 2022 509.44 510.93 505.89 507.14 1,308,841 -0.29(-0.06%)
Nov 18, 2022 510.53 513.12 502.12 507.43 1,635,434 +2.28(+0.45%)
Nov 17, 2022 502.91 505.61 497.05 505.15 1,963,405 -2.70(-0.53%)
Nov 16, 2022 505.14 512.17 504.04 507.86 1,891,390 -2.29(-0.45%)
Nov 15, 2022 503.88 513.37 503.88 510.14 2,582,377 +16.27(+3.29%)
Nov 14, 2022 499.78 504.55 493.62 493.88 1,877,224 -5.61(-1.12%)
Nov 11, 2022 497.22 500.81 491.00 499.49 2,470,094 +2.27(+0.46%)
Nov 10, 2022 489.29 498.89 485.85 497.22 3,196,138 +22.44(+4.73%)
Nov 09, 2022 476.65 482.15 471.76 474.78 1,692,128 -2.70(-0.57%)
Nov 08, 2022 475.51 482.81 469.49 477.48 1,764,191 +4.08(+0.86%)
Nov 07, 2022 462.26 474.81 459.79 473.40 2,100,387 +2.01(+0.43%)
Nov 04, 2022 475.19 477.36 461.71 471.39 2,050,850 +0.18(+0.04%)
Nov 03, 2022 465.97 476.09 464.84 471.21 2,074,332 +2.69(+0.58%)
Nov 02, 2022 482.36 487.63 468.29 468.52 2,544,629 -15.94(-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.