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 (%)
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%)
Aug 01, 2022 523.69 534.61 523.62 528.90 2,331,952 +5.45(+1.04%)
Jul 29, 2022 514.58 524.36 514.48 523.45 2,205,125 +4.83(+0.93%)
Jul 28, 2022 503.24 521.52 503.24 518.62 2,151,969 +14.29(+2.83%)
Jul 27, 2022 495.44 507.24 493.57 504.33 2,133,883 +10.02(+2.03%)
Jul 26, 2022 497.27 501.80 491.25 494.31 3,448,138 -16.62(-3.25%)
Jul 25, 2022 513.13 513.97 507.89 510.93 1,497,308 -0.56(-0.11%)
Jul 22, 2022 512.44 518.62 507.96 511.49 1,864,952 +0.25(+0.05%)
Jul 21, 2022 506.00 511.51 503.64 511.24 1,776,055 +5.08(+1.00%)
Jul 20, 2022 503.32 508.05 499.02 506.16 1,802,406 +3.83(+0.76%)
Jul 19, 2022 504.43 507.49 499.18 502.32 2,475,928 +3.79(+0.76%)
Jul 18, 2022 503.90 510.34 497.92 498.53 2,551,437 -6.42(-1.27%)
Jul 15, 2022 499.13 506.74 498.03 504.95 4,417,399 +10.63(+2.15%)
Jul 14, 2022 479.01 495.60 476.63 494.32 3,847,361 +19.04(+4.01%)
Jul 13, 2022 467.65 480.20 467.17 475.28 2,078,639 +1.59(+0.34%)
Jul 12, 2022 479.90 484.62 471.24 473.68 1,838,299 -8.04(-1.67%)
Jul 11, 2022 483.87 488.15 477.81 481.73 1,958,639 -2.55(-0.53%)
Jul 08, 2022 480.20 488.12 479.89 484.28 2,700,780 +6.36(+1.33%)
Jul 07, 2022 475.12 478.47 472.38 477.91 2,200,144 +2.22(+0.47%)
Jul 06, 2022 471.45 479.91 470.99 475.69 2,342,477 +4.24(+0.90%)
Jul 05, 2022 468.85 474.00 461.99 471.45 2,578,962 +2.41(+0.51%)
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.