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

Costco Wholesale (NQ: COST )

906.98 +6.24 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 807.88 810.59 787.08 808.74 4,366,948 -5.44(-0.67%)
May 30, 2024 809.05 818.34 807.15 814.18 2,287,437 +8.81(+1.09%)
May 29, 2024 805.87 812.28 805.14 805.37 2,283,898 -6.64(-0.82%)
May 28, 2024 808.59 814.13 803.58 812.01 1,988,546 +3.44(+0.42%)
May 24, 2024 799.49 815.71 797.95 808.58 1,625,306 +13.37(+1.68%)
May 23, 2024 803.16 806.90 794.30 795.21 1,521,159 -5.51(-0.69%)
May 22, 2024 798.90 805.20 796.88 800.72 1,193,759 +0.93(+0.12%)
May 21, 2024 794.44 800.30 790.87 799.79 1,377,368 +7.92(+1.00%)
May 20, 2024 794.12 801.84 791.26 791.87 1,348,793 -2.81(-0.35%)
May 17, 2024 792.48 796.47 789.48 794.68 1,312,241 +2.74(+0.35%)
May 16, 2024 790.68 803.42 786.71 791.94 2,004,728 +6.02(+0.77%)
May 15, 2024 777.41 788.54 777.41 785.92 1,663,453 +9.13(+1.17%)
May 14, 2024 773.83 779.70 770.33 776.79 1,329,461 +2.75(+0.35%)
May 13, 2024 786.88 788.36 772.48 774.05 1,598,629 -12.02(-1.53%)
May 10, 2024 777.93 786.33 777.05 786.07 1,655,014 +8.14(+1.05%)
May 09, 2024 762.71 778.60 762.52 777.93 1,718,224 +15.61(+2.05%)
May 08, 2024 768.90 772.29 761.63 762.33 1,513,939 -7.89(-1.02%)
May 07, 2024 757.61 771.14 754.50 770.21 1,900,118 +14.84(+1.96%)
May 06, 2024 748.52 755.86 745.42 755.38 1,775,550 +12.53(+1.69%)
May 03, 2024 733.24 746.43 732.30 742.84 2,326,609 +11.44(+1.56%)
May 02, 2024 723.72 733.36 719.61 731.40 1,851,668 +10.21(+1.42%)
May 01, 2024 721.24 728.82 714.30 721.19 1,610,720 -0.68(-0.09%)
Apr 30, 2024 724.48 724.48 716.08 721.87 1,737,099 -3.43(-0.47%)
Apr 29, 2024 728.49 731.21 719.19 725.30 1,528,608 -2.85(-0.39%)
Apr 26, 2024 713.98 729.91 713.98 728.14 1,526,603 +7.31(+1.01%)
Apr 25, 2024 726.26 726.26 713.39 720.83 1,665,334 -0.87(-0.12%)
Apr 24, 2024 717.53 723.24 713.93 721.70 1,209,223 +1.21(+0.17%)
Apr 23, 2024 716.86 722.08 714.13 720.50 1,179,497 +7.20(+1.01%)
Apr 22, 2024 712.70 716.09 704.04 713.30 1,440,500 +5.93(+0.84%)
Apr 19, 2024 710.88 712.71 699.88 707.37 2,196,995 -1.74(-0.24%)
Apr 18, 2024 713.03 716.78 707.43 709.10 1,851,631 -3.93(-0.55%)
Apr 17, 2024 720.82 721.61 708.85 713.03 1,380,588 -0.78(-0.11%)
Apr 16, 2024 716.13 720.32 709.98 713.81 1,415,969 -2.30(-0.32%)
Apr 15, 2024 733.21 738.76 715.78 716.11 1,812,869 -12.99(-1.78%)
Apr 12, 2024 725.80 730.68 724.34 729.10 1,486,291 -1.04(-0.14%)
Apr 11, 2024 729.29 731.57 721.96 730.14 2,112,876 +9.74(+1.35%)
Apr 10, 2024 708.85 721.79 706.81 720.40 1,836,803 +3.98(+0.56%)
Apr 09, 2024 714.08 716.88 704.84 716.42 1,391,575 +6.76(+0.95%)
Apr 08, 2024 711.35 713.98 708.72 709.66 1,462,602 -1.90(-0.27%)
Apr 05, 2024 703.91 714.72 703.89 711.56 1,557,596 +8.81(+1.25%)
Apr 04, 2024 706.63 714.96 702.09 702.75 2,258,692 -0.81(-0.11%)
Apr 03, 2024 707.84 708.66 695.16 703.56 3,214,016 -5.59(-0.79%)
Apr 02, 2024 717.82 717.82 706.26 709.15 2,332,563 -9.91(-1.38%)
Apr 01, 2024 729.55 731.05 718.02 719.06 1,603,364 -11.36(-1.55%)
Mar 28, 2024 731.63 729.68 729.58 730.42 1,772,986 +0.55(+0.08%)
Mar 27, 2024 731.78 733.67 725.55 729.87 1,249,781 +1.10(+0.15%)
Mar 26, 2024 728.79 732.48 728.01 728.77 1,357,097 +0.02(+0.00%)
Mar 25, 2024 728.79 731.94 724.54 728.75 1,609,260 -3.83(-0.52%)
Mar 22, 2024 742.18 742.54 732.16 732.58 1,799,517 -7.74(-1.04%)
Mar 21, 2024 741.25 750.04 738.86 740.32 2,113,397 +1.83(+0.25%)
Mar 20, 2024 728.79 739.85 726.93 738.48 1,402,270 +8.52(+1.17%)
Mar 19, 2024 729.58 733.13 727.81 729.96 1,326,438 +0.63(+0.09%)
Mar 18, 2024 723.91 731.12 723.82 729.33 1,599,276 +5.89(+0.81%)
Mar 15, 2024 730.31 730.31 721.03 723.44 3,450,533 -6.30(-0.86%)
Mar 14, 2024 736.10 738.44 726.79 729.74 1,830,818 -2.24(-0.31%)
Mar 13, 2024 732.78 734.27 724.38 731.98 2,276,597 -2.67(-0.36%)
Mar 12, 2024 714.91 737.82 714.74 734.65 3,737,096 +22.73(+3.19%)
Mar 11, 2024 717.63 717.82 708.86 711.92 3,772,686 -11.44(-1.58%)
Mar 08, 2024 753.76 753.76 722.91 723.37 8,616,377 -59.85(-7.64%)
Mar 07, 2024 776.76 784.70 774.66 783.22 4,257,031 +12.31(+1.60%)
Mar 06, 2024 762.53 772.82 761.36 770.90 2,400,281 +13.25(+1.75%)
Mar 05, 2024 766.10 766.95 754.61 757.65 2,355,655 +0.77(+0.10%)
Mar 04, 2024 752.80 762.43 751.39 756.89 2,136,871 +9.71(+1.30%)
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.