Skip to main content

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 480.49 483.75 479.46 482.30 2,144,935 +5.23(+1.10%)
Mar 30, 2023 478.55 481.21 476.60 477.07 1,591,905 +0.73(+0.15%)
Mar 29, 2023 474.86 476.89 471.65 476.34 1,692,322 +3.84(+0.81%)
Mar 28, 2023 478.17 479.58 471.18 472.50 1,449,803 -6.26(-1.31%)
Mar 27, 2023 482.70 485.20 478.07 478.76 1,496,795 -1.99(-0.41%)
Mar 24, 2023 472.66 481.43 472.29 480.75 1,686,225 +7.29(+1.54%)
Mar 23, 2023 476.30 478.79 470.09 473.46 1,613,193 +0.23(+0.05%)
Mar 22, 2023 475.11 482.06 473.06 473.23 1,338,457 -3.23(-0.68%)
Mar 21, 2023 478.55 478.55 471.74 476.46 1,713,750 +1.51(+0.32%)
Mar 20, 2023 473.69 476.40 471.48 474.94 1,673,043 +2.18(+0.46%)
Mar 17, 2023 474.73 475.54 467.39 472.77 4,078,896 -0.25(-0.05%)
Mar 16, 2023 470.71 473.83 468.61 473.02 2,039,901 +1.60(+0.34%)
Mar 15, 2023 467.39 472.74 464.51 471.42 2,293,038 +3.63(+0.78%)
Mar 14, 2023 461.49 470.94 459.13 467.79 2,494,872 +9.63(+2.10%)
Mar 13, 2023 453.11 462.71 453.11 458.16 1,853,475 +0.83(+0.18%)
Mar 10, 2023 464.94 466.37 454.65 457.33 2,187,131 -8.13(-1.75%)
Mar 09, 2023 473.19 475.63 464.59 465.46 1,677,085 -6.33(-1.34%)
Mar 08, 2023 468.84 472.60 467.03 471.79 1,594,715 +0.86(+0.18%)
Mar 07, 2023 471.85 480.69 470.78 470.93 2,738,413 +2.01(+0.43%)
Mar 06, 2023 462.55 474.49 461.58 468.92 3,196,326 +7.59(+1.65%)
Mar 03, 2023 460.91 462.04 451.69 461.32 5,515,983 -10.12(-2.15%)
Mar 02, 2023 463.36 473.14 461.62 471.45 2,451,604 +6.81(+1.47%)
Mar 01, 2023 466.99 468.43 461.09 464.63 1,809,933 -5.35(-1.14%)
Feb 28, 2023 471.36 474.55 469.60 469.98 1,975,351 -2.77(-0.59%)
Feb 27, 2023 478.11 478.55 471.44 472.75 1,546,512 -1.53(-0.32%)
Feb 24, 2023 474.25 475.98 470.49 474.28 1,635,569 -4.40(-0.92%)
Feb 23, 2023 484.18 484.23 473.56 478.68 1,593,007 -4.12(-0.85%)
Feb 22, 2023 489.14 490.64 482.04 482.81 1,369,302 -4.22(-0.87%)
Feb 21, 2023 486.13 489.21 481.99 487.03 1,866,517 -5.57(-1.13%)
Feb 17, 2023 489.48 492.82 487.12 492.60 1,381,026 +3.28(+0.67%)
Feb 16, 2023 488.84 495.75 488.83 489.32 1,498,711 -6.97(-1.40%)
Feb 15, 2023 487.99 496.43 486.64 496.29 1,465,535 +7.82(+1.60%)
Feb 14, 2023 490.20 492.96 484.01 488.46 1,294,739 -3.14(-0.64%)
Feb 13, 2023 487.03 491.93 486.65 491.60 1,496,487 +6.27(+1.29%)
Feb 10, 2023 483.89 485.87 480.86 485.33 1,583,271 -0.62(-0.13%)
Feb 09, 2023 490.47 494.23 483.81 485.95 1,561,618 -3.09(-0.63%)
Feb 08, 2023 496.30 497.16 486.85 489.04 2,122,461 -12.35(-2.46%)
Feb 07, 2023 496.98 502.80 492.52 501.38 1,985,464 +0.91(+0.18%)
Feb 06, 2023 499.36 502.06 497.25 500.47 1,792,135 +0.77(+0.15%)
Feb 03, 2023 503.91 506.26 497.47 499.71 1,899,854 -8.38(-1.65%)
Feb 02, 2023 508.92 514.51 505.37 508.08 2,352,332 +6.23(+1.24%)
Feb 01, 2023 492.55 504.31 489.07 501.85 2,131,103 +6.56(+1.32%)
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.