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

Costco Wholesale (NQ: COST )

709.51 -1.74 (-0.24%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 514.58 524.36 514.48 523.45 2,205,125 +4.83(+0.93%)
Jul 28, 2022 503.24 521.52 503.24 518.62 2,151,969 +14.29(+2.83%)
Jul 27, 2022 495.44 507.24 493.57 504.33 2,133,883 +10.02(+2.03%)
Jul 26, 2022 497.27 501.80 491.25 494.31 3,448,138 -16.62(-3.25%)
Jul 25, 2022 513.13 513.97 507.89 510.93 1,497,308 -0.56(-0.11%)
Jul 22, 2022 512.44 518.62 507.96 511.49 1,864,952 +0.25(+0.05%)
Jul 21, 2022 506.00 511.51 503.64 511.24 1,776,055 +5.08(+1.00%)
Jul 20, 2022 503.32 508.05 499.02 506.16 1,802,406 +3.83(+0.76%)
Jul 19, 2022 504.43 507.49 499.18 502.32 2,475,928 +3.79(+0.76%)
Jul 18, 2022 503.90 510.34 497.92 498.53 2,551,437 -6.42(-1.27%)
Jul 15, 2022 499.13 506.74 498.03 504.95 4,417,399 +10.63(+2.15%)
Jul 14, 2022 479.01 495.60 476.63 494.32 3,847,361 +19.04(+4.01%)
Jul 13, 2022 467.65 480.20 467.17 475.28 2,078,639 +1.59(+0.34%)
Jul 12, 2022 479.90 484.62 471.24 473.68 1,838,299 -8.04(-1.67%)
Jul 11, 2022 483.87 488.15 477.81 481.73 1,958,639 -2.55(-0.53%)
Jul 08, 2022 480.20 488.12 479.89 484.28 2,700,780 +6.36(+1.33%)
Jul 07, 2022 475.12 478.47 472.38 477.91 2,200,144 +2.22(+0.47%)
Jul 06, 2022 471.45 479.91 470.99 475.69 2,342,477 +4.24(+0.90%)
Jul 05, 2022 468.85 474.00 461.99 471.45 2,578,962 +2.41(+0.51%)
Jul 01, 2022 464.62 474.34 461.55 469.04 2,758,873 +6.26(+1.35%)
Jun 30, 2022 452.18 465.50 448.72 462.78 3,993,077 +9.12(+2.01%)
Jun 29, 2022 454.74 456.69 450.36 453.67 1,325,036 +1.19(+0.26%)
Jun 28, 2022 466.86 470.47 451.79 452.48 1,824,044 -12.69(-2.73%)
Jun 27, 2022 469.09 470.47 460.92 465.17 2,106,467 -2.53(-0.54%)
Jun 24, 2022 463.48 468.14 460.27 467.70 2,964,652 +9.05(+1.97%)
Jun 23, 2022 450.32 459.89 449.68 458.65 2,102,179 +14.52(+3.27%)
Jun 22, 2022 443.58 448.73 442.72 444.13 1,891,992 -3.04(-0.68%)
Jun 21, 2022 435.04 448.82 433.68 447.17 2,509,050 +15.86(+3.68%)
Jun 17, 2022 435.52 440.00 427.94 431.31 3,752,606 -4.89(-1.12%)
Jun 16, 2022 434.81 442.01 432.55 436.21 3,009,677 -6.79(-1.53%)
Jun 15, 2022 442.72 448.38 435.85 443.00 2,330,075 +3.85(+0.88%)
Jun 14, 2022 436.68 442.97 434.78 439.15 2,303,406 +2.46(+0.56%)
Jun 13, 2022 434.51 442.85 433.45 436.68 3,223,736 -10.68(-2.39%)
Jun 10, 2022 449.00 452.07 442.00 447.36 2,642,902 -8.44(-1.85%)
Jun 09, 2022 451.25 467.57 451.09 455.80 3,196,950 +3.92(+0.87%)
Jun 08, 2022 455.54 458.10 450.82 451.88 1,757,462 -3.66(-0.80%)
Jun 07, 2022 444.08 457.42 443.77 455.54 2,518,464 -0.67(-0.15%)
Jun 06, 2022 463.96 464.44 452.77 456.21 2,378,077 -3.65(-0.79%)
Jun 03, 2022 468.33 471.35 459.22 459.86 2,959,297 -10.97(-2.33%)
Jun 02, 2022 445.04 474.23 442.12 470.83 5,125,767 +29.57(+6.70%)
Jun 01, 2022 453.22 454.31 440.98 441.26 2,400,381 -8.91(-1.98%)
May 31, 2022 454.56 454.60 442.26 450.17 4,580,973 -4.38(-0.96%)
May 27, 2022 441.08 458.53 439.45 454.56 5,923,797 +5.57(+1.24%)
May 26, 2022 433.64 451.94 432.11 448.99 6,112,919 +24.02(+5.65%)
May 25, 2022 421.31 428.00 416.00 424.96 3,337,633 +2.32(+0.55%)
May 24, 2022 410.18 423.63 409.74 422.64 3,594,890 +7.95(+1.92%)
May 23, 2022 405.54 415.20 402.33 414.70 3,813,381 +12.60(+3.13%)
May 20, 2022 414.04 414.09 392.52 402.10 5,305,889 -6.28(-1.54%)
May 19, 2022 415.56 415.71 404.31 408.37 6,046,064 -6.25(-1.51%)
May 18, 2022 444.17 447.89 409.94 414.62 9,847,169 -58.97(-12.45%)
May 17, 2022 472.32 476.57 463.70 473.59 2,696,780 -3.92(-0.82%)
May 16, 2022 479.06 480.55 472.77 477.51 1,635,491 -2.65(-0.55%)
May 13, 2022 476.14 481.62 472.75 480.15 2,422,003 +10.71(+2.28%)
May 12, 2022 470.03 480.14 463.25 469.44 2,929,990 -2.80(-0.59%)
May 11, 2022 486.57 490.51 471.02 472.25 2,878,242 -11.95(-2.47%)
May 10, 2022 492.16 493.05 478.57 484.20 2,824,156 +2.54(+0.53%)
May 09, 2022 479.02 489.60 477.32 481.66 3,412,960 -4.37(-0.90%)
May 06, 2022 496.69 498.66 481.65 486.03 3,687,709 -13.48(-2.70%)
May 05, 2022 522.93 523.67 494.54 499.51 4,118,344 -26.18(-4.98%)
May 04, 2022 513.30 527.34 504.81 525.69 2,551,967 +15.79(+3.10%)
May 03, 2022 511.76 515.88 505.68 509.90 2,482,816 -0.84(-0.16%)
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.