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 (%)
Mar 31, 2022 557.87 565.22 554.80 555.13 3,569,121 -0.60(-0.11%)
Mar 30, 2022 550.40 557.44 548.13 555.72 2,164,058 +6.26(+1.14%)
Mar 29, 2022 547.56 550.66 544.21 549.47 2,080,035 +4.60(+0.84%)
Mar 28, 2022 536.70 544.92 533.58 544.87 2,132,429 +9.16(+1.71%)
Mar 25, 2022 539.67 540.26 530.42 535.71 2,049,758 -2.31(-0.43%)
Mar 24, 2022 535.52 538.17 529.45 538.02 1,674,281 +3.94(+0.74%)
Mar 23, 2022 536.91 540.51 532.05 534.08 1,604,091 -5.21(-0.97%)
Mar 22, 2022 536.92 540.18 532.45 539.29 1,848,614 +3.75(+0.70%)
Mar 21, 2022 539.98 546.35 531.02 535.54 3,253,548 -5.61(-1.04%)
Mar 18, 2022 533.06 542.30 529.73 541.15 3,732,150 +8.25(+1.55%)
Mar 17, 2022 523.79 533.26 523.65 532.90 2,061,804 +9.06(+1.73%)
Mar 16, 2022 524.93 531.77 512.14 523.83 3,129,454 +1.03(+0.20%)
Mar 15, 2022 510.93 524.28 508.92 522.80 2,640,767 +15.78(+3.11%)
Mar 14, 2022 508.78 516.04 504.70 507.02 2,022,074 -1.42(-0.28%)
Mar 11, 2022 517.31 523.12 507.48 508.44 1,799,888 -5.11(-0.99%)
Mar 10, 2022 504.28 515.14 513.55 1,842,851 +4.89(+0.96%)
Mar 09, 2022 508.63 511.75 497.15 508.66 2,891,583 +4.14(+0.82%)
Mar 08, 2022 507.28 520.31 503.61 504.52 3,780,809 -4.97(-0.98%)
Mar 07, 2022 504.61 525.67 504.58 509.50 4,040,032 +2.91(+0.57%)
Mar 04, 2022 500.80 510.85 493.36 506.59 4,583,916 -7.28(-1.42%)
Mar 03, 2022 515.25 519.56 510.48 513.87 3,966,110 +4.87(+0.96%)
Mar 02, 2022 505.14 513.90 501.06 509.00 2,664,050 +4.89(+0.97%)
Mar 01, 2022 500.76 510.31 500.50 504.11 2,401,308 +3.55(+0.71%)
Feb 28, 2022 495.79 500.93 492.90 500.56 2,497,441 +1.70(+0.34%)
Feb 25, 2022 490.28 499.52 489.57 498.87 2,077,739 +11.48(+2.36%)
Feb 24, 2022 465.88 488.31 465.60 487.38 2,967,341 +9.95(+2.08%)
Feb 23, 2022 484.84 489.69 476.97 477.44 2,094,878 -6.67(-1.38%)
Feb 22, 2022 491.65 496.06 480.23 484.11 2,542,786 -10.11(-2.05%)
Feb 18, 2022 494.22 0 -2.25(-0.45%)
Feb 17, 2022 491.30 499.56 488.78 496.48 2,096,866 +2.52(+0.51%)
Feb 16, 2022 493.08 496.03 483.65 493.96 1,840,409 -1.47(-0.30%)
Feb 15, 2022 494.87 497.43 492.38 495.43 2,058,654 +7.10(+1.45%)
Feb 14, 2022 490.67 493.12 483.39 488.33 1,784,798 -3.00(-0.61%)
Feb 11, 2022 499.74 502.59 489.12 491.33 2,437,424 -8.49(-1.70%)
Feb 10, 2022 502.12 505.60 496.61 499.82 2,653,448 -9.98(-1.96%)
Feb 09, 2022 509.00 515.01 506.76 509.80 2,339,673 +7.40(+1.47%)
Feb 08, 2022 497.32 504.55 492.13 502.39 1,515,923 +5.07(+1.02%)
Feb 07, 2022 502.54 503.21 495.72 497.32 1,933,679 -3.74(-0.75%)
Feb 04, 2022 499.46 503.21 492.42 501.06 2,476,562 -1.93(-0.38%)
Feb 03, 2022 497.31 507.49 502.99 2,761,192 +0.52(+0.10%)
Feb 02, 2022 491.97 504.37 491.23 502.47 2,644,358 +13.10(+2.68%)
Feb 01, 2022 486.09 490.59 478.33 489.37 2,436,600 +3.16(+0.65%)
Jan 31, 2022 473.58 487.46 486.21 2,573,285 +12.22(+2.58%)
Jan 28, 2022 465.62 474.27 458.08 473.99 1,993,247 +9.54(+2.05%)
Jan 27, 2022 468.69 477.22 462.32 464.45 2,464,715 -0.91(-0.20%)
Jan 26, 2022 465.13 475.38 460.84 465.37 3,192,033 +5.92(+1.29%)
Jan 25, 2022 461.93 464.57 454.68 459.44 3,192,154 -11.15(-2.37%)
Jan 24, 2022 457.74 471.62 451.45 470.59 4,584,311 +7.02(+1.51%)
Jan 21, 2022 463.87 476.09 463.30 463.57 3,423,832 -1.16(-0.25%)
Jan 20, 2022 472.37 481.16 463.80 464.74 3,000,281 -7.07(-1.50%)
Jan 19, 2022 471.55 477.66 468.86 471.81 2,977,852 +2.01(+0.43%)
Jan 18, 2022 475.94 475.94 468.63 469.79 3,949,870 -14.36(-2.97%)
Jan 14, 2022 484.15 0 -13.37(-2.69%)
Jan 13, 2022 507.88 509.24 495.94 497.52 2,514,934 -8.59(-1.70%)
Jan 12, 2022 502.48 510.18 502.46 506.11 1,796,181 +3.63(+0.72%)
Jan 11, 2022 499.37 502.90 491.18 502.48 2,548,529 +3.11(+0.62%)
Jan 10, 2022 509.47 510.55 489.46 499.37 5,105,539 -16.73(-3.24%)
Jan 07, 2022 527.04 527.83 514.23 516.10 2,414,331 -13.11(-2.48%)
Jan 06, 2022 525.75 532.79 523.20 529.21 2,597,777 -0.12(-0.02%)
Jan 05, 2022 542.58 543.89 529.18 529.33 2,996,310 -13.77(-2.54%)
Jan 04, 2022 543.10 547.42 540.75 543.10 2,178,559 -2.39(-0.44%)
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.