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

Costco Wholesale (NQ: COST )

721.86 -2.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 29, 2022 540.75 541.38 510.65 512.60 3,087,971 -29.19(-5.39%)
Apr 28, 2022 535.49 544.49 526.17 541.79 2,197,397 +8.50(+1.59%)
Apr 27, 2022 535.31 542.47 532.10 533.28 2,349,121 +0.31(+0.06%)
Apr 26, 2022 544.03 547.01 532.54 532.98 2,135,316 -13.91(-2.54%)
Apr 25, 2022 548.90 548.92 532.75 546.88 3,277,145 -3.36(-0.61%)
Apr 22, 2022 568.19 569.68 549.62 550.24 3,005,742 -19.29(-3.39%)
Apr 21, 2022 584.49 586.32 568.96 569.53 2,105,988 -11.35(-1.95%)
Apr 20, 2022 576.66 582.56 574.89 580.88 1,862,184 +8.88(+1.55%)
Apr 19, 2022 561.46 572.50 560.15 571.99 2,419,953 +11.72(+2.09%)
Apr 18, 2022 563.41 569.89 557.85 560.27 2,244,955 -7.96(-1.40%)
Apr 14, 2022 569.57 573.90 565.02 568.23 2,292,201 -0.67(-0.12%)
Apr 13, 2022 560.61 571.21 560.61 568.90 2,296,875 +9.37(+1.67%)
Apr 12, 2022 564.67 569.52 557.04 559.54 2,224,737 -3.19(-0.57%)
Apr 11, 2022 576.32 578.44 560.92 562.73 2,900,071 -14.79(-2.56%)
Apr 08, 2022 583.62 585.18 575.29 577.52 3,356,179 -7.71(-1.32%)
Apr 07, 2022 570.06 589.29 566.68 585.23 4,990,689 +22.39(+3.98%)
Apr 06, 2022 552.49 564.77 548.96 562.84 2,746,737 +9.12(+1.65%)
Apr 05, 2022 551.10 562.06 550.63 553.73 1,897,436 +0.18(+0.03%)
Apr 04, 2022 552.40 557.93 550.02 553.54 2,287,827 -0.42(-0.08%)
Apr 01, 2022 555.71 561.11 550.83 553.97 2,008,908 -0.27(-0.05%)
Mar 31, 2022 556.98 564.31 553.91 554.24 3,574,850 -0.60(-0.11%)
Mar 30, 2022 549.52 556.55 547.25 554.83 2,167,531 +6.25(+1.14%)
Mar 29, 2022 546.68 549.78 543.34 548.59 2,083,373 +4.59(+0.84%)
Mar 28, 2022 535.84 544.04 532.73 544.00 2,135,852 +9.14(+1.71%)
Mar 25, 2022 538.81 539.39 529.57 534.85 2,053,048 -2.31(-0.43%)
Mar 24, 2022 534.66 537.31 528.61 537.16 1,676,968 +3.94(+0.74%)
Mar 23, 2022 536.05 539.64 531.20 533.23 1,606,666 -5.20(-0.97%)
Mar 22, 2022 536.05 539.32 531.59 538.42 1,851,581 +3.74(+0.70%)
Mar 21, 2022 539.12 545.48 530.16 534.68 3,258,770 -5.60(-1.04%)
Mar 18, 2022 532.21 541.43 528.88 540.28 3,738,140 +8.24(+1.55%)
Mar 17, 2022 522.96 532.41 522.81 532.04 2,065,113 +9.05(+1.73%)
Mar 16, 2022 524.09 530.92 511.32 523.00 3,134,477 +1.03(+0.20%)
Mar 15, 2022 510.11 523.44 508.11 521.97 2,645,005 +15.76(+3.11%)
Mar 14, 2022 507.96 515.22 503.89 506.21 2,025,319 -1.42(-0.28%)
Mar 11, 2022 516.48 522.28 506.67 507.62 1,802,776 -5.10(-0.99%)
Mar 10, 2022 503.48 514.31 512.73 1,845,809 +4.88(+0.96%)
Mar 09, 2022 507.82 510.94 496.35 507.85 2,896,224 +4.13(+0.82%)
Mar 08, 2022 506.47 519.47 502.80 503.72 3,786,877 -4.97(-0.98%)
Mar 07, 2022 503.80 524.82 503.78 508.68 4,046,516 +2.91(+0.57%)
Mar 04, 2022 500.00 510.03 492.57 505.78 4,591,273 -7.27(-1.42%)
Mar 03, 2022 514.43 518.73 509.66 513.04 3,972,475 +4.86(+0.96%)
Mar 02, 2022 504.33 513.08 500.26 508.18 2,668,326 +4.88(+0.97%)
Mar 01, 2022 499.96 509.49 499.70 503.30 2,405,162 +3.54(+0.71%)
Feb 28, 2022 495.00 500.13 492.11 499.76 2,501,449 +1.69(+0.34%)
Feb 25, 2022 489.49 498.72 488.79 498.07 2,081,074 +11.46(+2.36%)
Feb 24, 2022 465.13 487.53 464.85 486.60 2,972,104 +9.93(+2.08%)
Feb 23, 2022 484.06 488.90 476.20 476.67 2,098,240 -6.66(-1.38%)
Feb 22, 2022 490.86 495.27 479.46 483.33 2,546,867 -10.10(-2.05%)
Feb 18, 2022 493.43 0 -2.25(-0.45%)
Feb 17, 2022 490.51 498.76 488.00 495.68 2,100,231 +2.51(+0.51%)
Feb 16, 2022 492.29 495.24 482.88 493.17 1,843,363 -1.46(-0.30%)
Feb 15, 2022 494.07 496.63 491.59 494.63 2,061,959 +7.08(+1.45%)
Feb 14, 2022 489.89 492.33 482.62 487.55 1,787,662 -2.99(-0.61%)
Feb 11, 2022 498.94 501.78 488.34 490.54 2,441,336 -8.48(-1.70%)
Feb 10, 2022 501.32 504.79 495.81 499.02 2,657,707 -9.96(-1.96%)
Feb 09, 2022 508.18 514.19 505.95 508.98 2,343,428 +7.39(+1.47%)
Feb 08, 2022 496.53 503.75 491.34 501.59 1,518,356 +5.06(+1.02%)
Feb 07, 2022 501.73 502.41 494.93 496.53 1,936,782 -3.73(-0.75%)
Feb 04, 2022 498.66 502.41 491.63 500.26 2,480,537 -1.92(-0.38%)
Feb 03, 2022 496.52 506.68 502.19 2,765,624 +0.52(+0.10%)
Feb 02, 2022 491.18 503.56 490.44 501.67 2,648,602 +13.08(+2.68%)
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.