Skip to main content

Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 539.99 540.61 509.92 511.87 3,092,367 -29.15(-5.39%)
Apr 28, 2022 534.73 543.71 525.42 541.02 2,200,525 +8.49(+1.59%)
Apr 27, 2022 534.55 541.69 531.34 532.52 2,352,465 +0.31(+0.06%)
Apr 26, 2022 543.26 546.23 531.78 532.22 2,138,356 -13.89(-2.54%)
Apr 25, 2022 548.12 548.14 532.00 546.11 3,281,811 -3.35(-0.61%)
Apr 22, 2022 567.38 568.87 548.84 549.46 3,010,021 -19.26(-3.39%)
Apr 21, 2022 583.66 585.48 568.15 568.72 2,108,986 -11.33(-1.95%)
Apr 20, 2022 575.84 581.73 574.07 580.05 1,864,835 +8.87(+1.55%)
Apr 19, 2022 560.66 571.69 559.36 571.18 2,423,399 +11.71(+2.09%)
Apr 18, 2022 562.61 569.08 557.05 559.47 2,248,151 -7.95(-1.40%)
Apr 14, 2022 568.76 573.08 564.21 567.42 2,295,465 -0.67(-0.12%)
Apr 13, 2022 559.81 570.40 559.81 568.10 2,300,145 +9.35(+1.67%)
Apr 12, 2022 563.87 568.72 556.25 558.74 2,227,905 -3.18(-0.57%)
Apr 11, 2022 575.50 577.62 560.13 561.92 2,904,200 -14.77(-2.56%)
Apr 08, 2022 582.79 584.35 574.47 576.70 3,360,958 -7.70(-1.32%)
Apr 07, 2022 569.25 588.45 565.88 584.40 4,997,794 +22.36(+3.98%)
Apr 06, 2022 551.70 563.97 548.18 562.04 2,750,647 +9.10(+1.65%)
Apr 05, 2022 550.32 561.26 549.84 552.94 1,900,138 +0.18(+0.03%)
Apr 04, 2022 551.61 557.14 549.24 552.76 2,291,084 -0.42(-0.08%)
Apr 01, 2022 554.92 560.31 550.05 553.18 2,011,768 -0.27(-0.05%)
Mar 31, 2022 556.19 563.51 553.12 553.45 3,579,939 -0.60(-0.11%)
Mar 30, 2022 548.74 555.75 546.47 554.04 2,170,617 +6.24(+1.14%)
Mar 29, 2022 545.90 549.00 542.57 547.81 2,086,339 +4.59(+0.84%)
Mar 28, 2022 535.08 543.27 531.97 543.22 2,138,893 +9.13(+1.71%)
Mar 25, 2022 538.04 538.63 528.82 534.09 2,055,971 -2.31(-0.43%)
Mar 24, 2022 533.90 536.54 527.85 536.40 1,679,356 +3.93(+0.74%)
Mar 23, 2022 535.28 538.88 530.44 532.47 1,608,953 -5.19(-0.97%)
Mar 22, 2022 535.29 538.55 530.84 537.66 1,854,217 +3.74(+0.70%)
Mar 21, 2022 538.35 544.70 529.41 533.92 3,263,410 -5.59(-1.04%)
Mar 18, 2022 531.45 540.67 528.13 539.51 3,743,462 +8.23(+1.55%)
Mar 17, 2022 522.21 531.65 522.07 531.28 2,068,053 +9.03(+1.73%)
Mar 16, 2022 523.35 530.16 510.59 522.25 3,138,940 +1.03(+0.20%)
Mar 15, 2022 509.38 522.69 507.38 521.22 2,648,771 +15.73(+3.11%)
Mar 14, 2022 507.24 514.49 503.17 505.49 2,028,203 -1.41(-0.28%)
Mar 11, 2022 515.74 521.54 505.95 506.90 1,805,343 -5.09(-0.99%)
Mar 10, 2022 502.76 513.58 512.00 1,848,436 +4.87(+0.96%)
Mar 09, 2022 507.10 510.21 495.65 507.12 2,900,347 +4.12(+0.82%)
Mar 08, 2022 505.75 518.73 502.09 503.00 3,792,268 -4.96(-0.98%)
Mar 07, 2022 503.09 524.08 503.06 507.96 4,052,277 +2.90(+0.57%)
Mar 04, 2022 499.29 509.31 491.87 505.06 4,597,810 -7.26(-1.42%)
Mar 03, 2022 513.70 517.99 508.94 512.31 3,978,131 +4.85(+0.96%)
Mar 02, 2022 503.62 512.35 499.55 507.46 2,672,125 +4.87(+0.97%)
Mar 01, 2022 499.25 508.77 498.99 502.59 2,408,586 +3.54(+0.71%)
Feb 28, 2022 494.29 499.42 491.41 499.05 2,505,011 +1.69(+0.34%)
Feb 25, 2022 488.80 498.01 488.09 497.36 2,084,037 +11.45(+2.36%)
Feb 24, 2022 464.47 486.84 464.19 485.91 2,976,335 +9.92(+2.08%)
Feb 23, 2022 483.38 488.21 475.53 475.99 2,101,228 -6.65(-1.38%)
Feb 22, 2022 490.16 494.56 478.78 482.64 2,550,493 -10.08(-2.05%)
Feb 18, 2022 492.73 0 -2.25(-0.45%)
Feb 17, 2022 489.81 498.05 487.31 494.98 2,103,221 +2.51(+0.51%)
Feb 16, 2022 491.59 494.53 482.19 492.47 1,845,987 -1.46(-0.30%)
Feb 15, 2022 493.37 495.93 490.89 493.93 2,064,894 +7.07(+1.45%)
Feb 14, 2022 489.19 491.63 481.93 486.85 1,790,207 -2.99(-0.61%)
Feb 11, 2022 498.23 501.07 487.64 489.84 2,444,812 -8.47(-1.70%)
Feb 10, 2022 500.61 504.07 495.11 498.31 2,661,491 -9.95(-1.96%)
Feb 09, 2022 507.46 513.46 505.23 508.26 2,346,764 +7.38(+1.47%)
Feb 08, 2022 495.82 503.03 490.64 500.88 1,520,518 +5.05(+1.02%)
Feb 07, 2022 501.02 501.69 494.23 495.82 1,939,540 -3.73(-0.75%)
Feb 04, 2022 497.95 501.69 490.93 499.55 2,484,069 -1.92(-0.38%)
Feb 03, 2022 495.81 505.96 501.47 2,769,561 +0.52(+0.10%)
Feb 02, 2022 490.48 502.84 489.74 500.95 2,652,373 +13.06(+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.