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

Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
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.