Skip to main content

Costco Wholesale (NQ: COST )

530.92 -2.74 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 534.16 535.86 533.07 533.66 744,940 -0.83(-0.16%)
Nov 23, 2022 534.00 536.80 530.40 534.49 1,288,250 +2.54(+0.48%)
Nov 22, 2022 529.96 532.80 526.68 531.95 1,807,459 +8.58(+1.64%)
Nov 21, 2022 525.74 527.28 522.08 523.37 1,268,257 -0.30(-0.06%)
Nov 18, 2022 526.87 529.54 518.19 523.67 1,584,723 +2.35(+0.45%)
Nov 17, 2022 519.00 521.79 512.96 521.32 1,902,525 -2.79(-0.53%)
Nov 16, 2022 521.31 528.56 520.17 524.11 1,832,743 -2.36(-0.45%)
Nov 15, 2022 520.00 529.80 520.00 526.47 2,502,304 +16.79(+3.29%)
Nov 14, 2022 515.77 520.70 509.42 509.68 1,819,016 -5.79(-1.12%)
Nov 11, 2022 513.13 516.84 506.71 515.47 2,393,502 +2.34(+0.46%)
Nov 10, 2022 504.95 514.85 501.40 513.13 3,097,033 +23.16(+4.73%)
Nov 09, 2022 491.90 497.58 486.86 489.97 1,639,659 -2.79(-0.57%)
Nov 08, 2022 490.73 498.26 484.51 492.76 1,709,488 +4.21(+0.86%)
Nov 07, 2022 477.05 490.00 474.50 488.55 2,035,259 +2.07(+0.43%)
Nov 04, 2022 490.40 492.63 476.49 486.48 1,987,258 +0.19(+0.04%)
Nov 03, 2022 480.88 491.32 479.71 486.29 2,010,012 +2.78(+0.57%)
Nov 02, 2022 497.80 503.24 483.27 483.51 2,465,726 -16.45(-3.29%)
Nov 01, 2022 503.70 507.38 499.78 499.96 1,586,188 -1.54(-0.31%)
Oct 31, 2022 509.64 509.63 500.50 501.50 2,193,629 -9.37(-1.83%)
Oct 28, 2022 497.30 512.82 495.97 510.87 2,369,348 +14.33(+2.89%)
Oct 27, 2022 499.81 503.01 494.14 496.54 1,576,881 -2.01(-0.40%)
Oct 26, 2022 497.10 506.51 494.80 498.55 2,093,387 +0.39(+0.08%)
Oct 25, 2022 492.43 499.29 489.62 498.16 2,133,973 +2.09(+0.42%)
Oct 24, 2022 480.74 497.10 480.14 496.07 2,370,326 +18.76(+3.93%)
Oct 21, 2022 462.87 478.71 461.45 477.32 2,519,080 +13.53(+2.92%)
Oct 20, 2022 470.15 471.23 462.08 463.78 1,712,330 -6.80(-1.44%)
Oct 19, 2022 466.97 474.01 466.11 470.58 1,209,549 -1.84(-0.39%)
Oct 18, 2022 472.35 475.66 467.99 472.42 1,866,979 +9.08(+1.96%)
Oct 17, 2022 460.82 466.04 459.65 463.33 2,100,773 +9.50(+2.09%)
Oct 14, 2022 471.18 472.54 452.97 453.83 2,308,893 -13.32(-2.85%)
Oct 13, 2022 457.36 470.89 448.22 467.15 3,397,045 +1.61(+0.35%)
Oct 12, 2022 473.46 478.88 465.46 465.54 2,047,264 -5.63(-1.19%)
Oct 11, 2022 464.16 476.39 462.86 471.17 2,345,286 +5.70(+1.22%)
Oct 10, 2022 468.84 469.40 460.78 465.47 1,618,906 -1.84(-0.39%)
Oct 07, 2022 477.40 478.24 465.28 467.31 2,572,716 -14.31(-2.97%)
Oct 06, 2022 482.58 492.99 481.05 481.62 2,434,706 +2.17(+0.45%)
Oct 05, 2022 480.43 483.00 473.97 479.45 1,589,228 -5.80(-1.20%)
Oct 04, 2022 482.96 487.14 479.86 485.25 2,178,984 +8.38(+1.76%)
Oct 03, 2022 473.64 479.97 469.55 476.87 2,342,446 +5.45(+1.16%)
Sep 30, 2022 479.79 482.96 471.02 471.42 2,441,105 -6.70(-1.40%)
Sep 29, 2022 484.74 488.13 473.21 478.12 1,966,612 -9.29(-1.91%)
Sep 28, 2022 480.66 490.66 473.34 487.41 2,423,016 +9.97(+2.09%)
Sep 27, 2022 484.62 487.52 474.57 477.44 2,415,865 -2.00(-0.42%)
Sep 26, 2022 465.03 483.24 464.37 479.44 4,007,587 +13.88(+2.98%)
Sep 23, 2022 478.08 481.45 462.69 465.56 5,387,537 -20.73(-4.26%)
Sep 22, 2022 493.11 493.11 483.54 486.29 3,117,628 -5.89(-1.20%)
Sep 21, 2022 501.60 505.52 492.11 492.18 2,083,190 -6.44(-1.29%)
Sep 20, 2022 502.09 502.52 492.53 498.62 1,846,039 -7.04(-1.39%)
Sep 19, 2022 501.25 505.80 497.99 505.66 1,443,074 +2.42(+0.48%)
Sep 16, 2022 498.67 505.40 496.40 503.23 3,010,239 +0.64(+0.13%)
Sep 15, 2022 507.48 508.14 499.63 502.59 1,751,585 -4.49(-0.89%)
Sep 14, 2022 512.93 513.08 502.21 507.08 2,010,909 -2.30(-0.45%)
Sep 13, 2022 529.83 531.28 507.77 509.38 2,884,730 -29.17(-5.42%)
Sep 12, 2022 536.76 541.62 536.03 538.55 1,524,943 +2.93(+0.55%)
Sep 09, 2022 531.16 537.09 528.58 535.61 1,934,649 +7.45(+1.41%)
Sep 08, 2022 523.38 532.07 520.62 528.17 1,603,209 -0.52(-0.10%)
Sep 07, 2022 519.06 530.70 517.97 528.69 1,830,868 +10.72(+2.07%)
Sep 06, 2022 519.22 522.21 511.61 517.97 1,936,952 -0.21(-0.04%)
Sep 02, 2022 531.74 533.88 515.12 518.17 1,909,141 -10.04(-1.90%)
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.