Skip to main content

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 493.84 493.83 484.98 485.95 2,263,825 -9.08(-1.83%)
Oct 28, 2022 481.88 496.92 480.59 495.03 2,445,167 +13.89(+2.89%)
Oct 27, 2022 484.31 487.41 478.82 481.14 1,627,341 -1.95(-0.40%)
Oct 26, 2022 481.69 490.80 479.45 483.09 2,160,375 +0.38(+0.08%)
Oct 25, 2022 477.16 483.81 474.43 482.71 2,202,260 +2.02(+0.42%)
Oct 24, 2022 465.83 481.69 465.25 480.69 2,446,176 +18.17(+3.93%)
Oct 21, 2022 448.52 463.86 447.14 462.52 2,599,690 +13.12(+2.92%)
Oct 20, 2022 455.57 456.62 447.75 449.40 1,767,125 -6.59(-1.44%)
Oct 19, 2022 452.49 459.31 451.66 455.99 1,248,255 -1.78(-0.39%)
Oct 18, 2022 457.70 460.91 453.47 457.77 1,926,722 +8.80(+1.96%)
Oct 17, 2022 446.53 451.59 445.40 448.97 2,167,998 +9.21(+2.09%)
Oct 14, 2022 456.57 457.88 438.93 439.76 2,382,778 -12.90(-2.85%)
Oct 13, 2022 443.18 456.29 434.32 452.66 3,505,750 +1.56(+0.35%)
Oct 12, 2022 458.78 464.03 451.03 451.10 2,112,776 -5.46(-1.20%)
Oct 11, 2022 449.77 461.62 448.51 456.56 2,420,335 +5.52(+1.22%)
Oct 10, 2022 454.31 454.85 446.49 451.04 1,670,711 -1.78(-0.39%)
Oct 07, 2022 462.60 463.41 450.85 452.82 2,655,042 -13.87(-2.97%)
Oct 06, 2022 467.62 477.70 466.13 466.69 2,512,616 +2.10(+0.45%)
Oct 05, 2022 465.54 468.02 459.27 464.59 1,640,083 -5.62(-1.20%)
Oct 04, 2022 467.98 472.04 464.98 470.21 2,248,711 +8.12(+1.76%)
Oct 03, 2022 458.96 465.09 454.99 462.08 2,417,404 +5.28(+1.16%)
Sep 30, 2022 464.92 467.98 456.41 456.80 2,519,221 -6.49(-1.40%)
Sep 29, 2022 469.70 472.99 458.54 463.29 2,029,544 -9.01(-1.91%)
Sep 28, 2022 465.76 475.45 458.66 472.30 2,500,552 +9.66(+2.09%)
Sep 27, 2022 469.59 472.40 459.86 462.63 2,493,172 -1.93(-0.42%)
Sep 26, 2022 450.61 468.25 449.97 464.57 4,135,830 +13.44(+2.98%)
Sep 23, 2022 463.25 466.52 448.35 451.12 5,559,938 -20.09(-4.26%)
Sep 22, 2022 477.82 477.82 468.54 471.21 3,217,392 -5.71(-1.20%)
Sep 21, 2022 486.04 489.84 476.85 476.92 2,149,852 -6.24(-1.29%)
Sep 20, 2022 486.52 486.94 477.26 483.16 1,905,112 -6.82(-1.39%)
Sep 19, 2022 485.71 490.11 482.55 489.98 1,489,252 +2.35(+0.48%)
Sep 16, 2022 483.21 489.73 481.01 487.63 3,106,566 +0.62(+0.13%)
Sep 15, 2022 491.75 492.38 484.14 487.01 1,807,635 -4.35(-0.89%)
Sep 14, 2022 497.03 497.17 486.64 491.36 2,075,258 -2.23(-0.45%)
Sep 13, 2022 513.40 514.81 492.03 493.59 2,977,041 -28.26(-5.42%)
Sep 12, 2022 520.12 524.83 519.41 521.85 1,573,742 +2.84(+0.55%)
Sep 09, 2022 514.69 520.44 512.19 519.00 1,996,557 +7.22(+1.41%)
Sep 08, 2022 507.16 515.57 504.48 511.79 1,654,512 -0.50(-0.10%)
Sep 07, 2022 502.97 514.25 501.90 512.29 1,889,455 +10.39(+2.07%)
Sep 06, 2022 503.12 506.01 495.74 501.90 1,998,934 -0.20(-0.04%)
Sep 02, 2022 515.25 517.32 499.15 502.11 1,970,233 -9.73(-1.90%)
Sep 01, 2022 502.70 512.23 500.10 511.84 2,357,735 +6.84(+1.35%)
Aug 31, 2022 508.33 509.08 503.22 505.00 2,253,273 -1.97(-0.39%)
Aug 30, 2022 516.78 518.45 504.43 506.97 1,935,781 -6.69(-1.30%)
Aug 29, 2022 509.77 517.96 506.84 513.67 1,633,068 -0.73(-0.14%)
Aug 26, 2022 531.99 534.57 514.26 514.40 1,950,668 -18.33(-3.44%)
Aug 25, 2022 527.87 532.87 521.88 532.73 1,533,048 +7.30(+1.39%)
Aug 24, 2022 524.97 527.36 521.69 525.43 1,184,636 +1.11(+0.21%)
Aug 23, 2022 527.87 528.13 519.29 524.32 1,404,634 -3.29(-0.62%)
Aug 22, 2022 534.89 534.89 526.46 527.60 1,923,501 -8.76(-1.63%)
Aug 19, 2022 540.35 540.94 535.05 536.37 1,671,712 -6.22(-1.15%)
Aug 18, 2022 540.75 546.25 538.20 542.59 1,673,785 +4.49(+0.83%)
Aug 17, 2022 531.99 541.13 531.03 538.10 1,896,086 +3.19(+0.60%)
Aug 16, 2022 533.05 541.63 530.99 534.91 2,581,866 +7.03(+1.33%)
Aug 15, 2022 518.83 529.08 518.13 527.88 1,909,450 +8.26(+1.59%)
Aug 12, 2022 518.62 520.76 516.25 519.61 1,983,195 +4.85(+0.94%)
Aug 11, 2022 525.45 525.69 514.39 514.77 2,418,703 -7.37(-1.41%)
Aug 10, 2022 526.65 531.90 519.69 522.14 2,414,700 +3.87(+0.75%)
Aug 09, 2022 525.83 527.15 516.40 518.27 1,940,796 -5.88(-1.12%)
Aug 08, 2022 526.03 529.57 521.03 524.15 1,390,838 +1.19(+0.23%)
Aug 05, 2022 519.64 523.86 515.88 522.96 1,769,452 -2.52(-0.48%)
Aug 04, 2022 529.08 529.28 522.96 525.49 2,068,377 -3.61(-0.68%)
Aug 03, 2022 527.15 530.73 524.36 529.09 1,750,105 +3.43(+0.65%)
Aug 02, 2022 526.21 532.99 523.05 525.66 2,050,341 -3.24(-0.61%)
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.