Skip to main content

Costco Wholesale (NQ: COST )

730.78 -1.30 (-0.18%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.