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

Costco Wholesale (NQ: COST )

716.26 -2.02 (-0.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 16, 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 473.58 487.46 486.21 2,573,285 +12.22(+2.58%)
Jan 28, 2022 465.62 474.27 458.08 473.99 1,993,247 +9.54(+2.05%)
Jan 27, 2022 468.69 477.22 462.32 464.45 2,464,715 -0.91(-0.20%)
Jan 26, 2022 465.13 475.38 460.84 465.37 3,192,033 +5.92(+1.29%)
Jan 25, 2022 461.93 464.57 454.68 459.44 3,192,154 -11.15(-2.37%)
Jan 24, 2022 457.74 471.62 451.45 470.59 4,584,311 +7.02(+1.51%)
Jan 21, 2022 463.87 476.09 463.30 463.57 3,423,832 -1.16(-0.25%)
Jan 20, 2022 472.37 481.16 463.80 464.74 3,000,281 -7.07(-1.50%)
Jan 19, 2022 471.55 477.66 468.86 471.81 2,977,852 +2.01(+0.43%)
Jan 18, 2022 475.94 475.94 468.63 469.79 3,949,870 -14.36(-2.97%)
Jan 14, 2022 484.15 0 -13.37(-2.69%)
Jan 13, 2022 507.88 509.24 495.94 497.52 2,514,934 -8.59(-1.70%)
Jan 12, 2022 502.48 510.18 502.46 506.11 1,796,181 +3.63(+0.72%)
Jan 11, 2022 499.37 502.90 491.18 502.48 2,548,529 +3.11(+0.62%)
Jan 10, 2022 509.47 510.55 489.46 499.37 5,105,539 -16.73(-3.24%)
Jan 07, 2022 527.04 527.83 514.23 516.10 2,414,331 -13.11(-2.48%)
Jan 06, 2022 525.75 532.79 523.20 529.21 2,597,777 -0.12(-0.02%)
Jan 05, 2022 542.58 543.89 529.18 529.33 2,996,310 -13.77(-2.54%)
Jan 04, 2022 543.10 547.42 540.75 543.10 2,178,559 -2.39(-0.44%)
Jan 03, 2022 543.87 546.22 534.71 545.49 2,819,677 -0.95(-0.17%)
Dec 31, 2021 542.31 546.77 538.10 546.44 1,567,912 +3.65(+0.67%)
Dec 30, 2021 548.20 548.54 541.31 542.79 1,390,147 -3.72(-0.68%)
Dec 29, 2021 545.19 550.09 542.40 546.51 1,816,014 +3.01(+0.55%)
Dec 28, 2021 542.33 545.42 539.70 543.50 1,199,925 +1.13(+0.21%)
Dec 27, 2021 530.89 544.55 530.79 542.37 2,350,952 +12.61(+2.38%)
Dec 23, 2021 531.08 531.92 526.99 529.76 1,826,506 +0.67(+0.13%)
Dec 22, 2021 524.96 529.40 519.59 529.09 1,510,186 +4.08(+0.78%)
Dec 21, 2021 529.88 531.12 516.00 525.00 2,565,680 -3.01(-0.57%)
Dec 20, 2021 521.83 528.58 517.88 528.02 2,110,935 +0.92(+0.17%)
Dec 17, 2021 528.75 535.63 520.72 527.10 5,980,831 -4.83(-0.91%)
Dec 16, 2021 543.64 545.33 528.87 531.93 2,785,673 -10.70(-1.97%)
Dec 15, 2021 525.76 545.28 525.10 542.64 3,044,707 +19.26(+3.68%)
Dec 14, 2021 535.62 536.30 517.44 523.38 3,626,138 -12.97(-2.42%)
Dec 13, 2021 529.83 538.78 527.46 536.35 3,514,398 -1.54(-0.29%)
Dec 10, 2021 514.69 540.25 514.59 537.89 6,580,075 +33.20(+6.58%)
Dec 09, 2021 509.00 512.39 504.19 504.69 3,316,838 -5.56(-1.09%)
Dec 08, 2021 525.76 527.28 505.87 510.26 3,151,617 -11.46(-2.20%)
Dec 07, 2021 518.09 522.67 514.69 521.72 2,676,736 +8.80(+1.72%)
Dec 06, 2021 512.32 515.98 507.81 512.92 2,523,786 +3.80(+0.75%)
Dec 03, 2021 510.14 517.37 505.12 509.12 3,101,350 +3.29(+0.65%)
Dec 02, 2021 499.09 511.03 494.79 505.83 3,399,384 -4.17(-0.82%)
Dec 01, 2021 522.76 527.72 509.57 510.00 2,989,143 -9.18(-1.77%)
Nov 30, 2021 530.37 536.30 515.82 519.18 4,398,521 -14.92(-2.79%)
Nov 29, 2021 525.68 539.78 522.10 534.10 3,049,606 +5.40(+1.02%)
Nov 26, 2021 528.98 533.78 523.93 528.70 1,916,531 +0.71(+0.13%)
Nov 24, 2021 525.11 530.21 522.97 528.00 2,406,561 +3.15(+0.60%)
Nov 23, 2021 517.82 525.38 513.78 524.84 2,230,517 +5.40(+1.04%)
Nov 22, 2021 513.35 525.00 512.39 519.44 2,275,746 +5.64(+1.10%)
Nov 19, 2021 514.08 515.24 508.24 513.80 1,988,133 +4.26(+0.84%)
Nov 18, 2021 508.38 510.92 502.93 509.55 1,728,915 +2.96(+0.59%)
Nov 17, 2021 507.75 510.87 504.86 506.58 1,671,180 -0.41(-0.08%)
Nov 16, 2021 500.37 508.52 498.03 507.00 1,730,130 +6.57(+1.31%)
Nov 15, 2021 499.07 503.51 498.61 500.42 1,446,150 +2.62(+0.53%)
Nov 12, 2021 494.99 500.20 494.01 497.80 1,849,493 +4.80(+0.97%)
Nov 11, 2021 487.24 493.31 485.17 493.00 1,273,049 +4.99(+1.02%)
Nov 10, 2021 489.23 484.90 488.01 1,273,913 -1.65(-0.34%)
Nov 09, 2021 486.20 490.04 485.18 489.66 1,954,056 +4.72(+0.97%)
Nov 08, 2021 494.18 494.18 481.47 484.94 2,943,649 -8.96(-1.81%)
Nov 05, 2021 495.49 498.51 489.58 493.90 2,152,335 -2.41(-0.48%)
Nov 04, 2021 488.02 500.73 487.06 496.31 2,716,238 +12.79(+2.65%)
Nov 03, 2021 482.57 484.12 477.19 483.52 1,928,320 +5.17(+1.08%)
Nov 02, 2021 476.21 480.79 474.27 478.35 2,092,612 +4.90(+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.