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

Costco Wholesale (NQ: COST )

709.51 -1.74 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 30, 2022 440.55 442.54 436.77 442.35 1,860,948 -0.03(-0.01%)
Dec 29, 2022 441.50 444.77 439.40 442.37 1,510,666 +3.43(+0.78%)
Dec 28, 2022 443.35 446.18 438.76 438.94 1,366,004 -5.34(-1.20%)
Dec 27, 2022 450.00 450.29 442.94 444.28 1,291,302 -4.02(-0.90%)
Dec 23, 2022 443.33 448.82 440.70 448.30 1,268,868 +3.82(+0.86%)
Dec 22, 2022 444.43 446.12 439.33 444.49 1,967,436 -3.25(-0.73%)
Dec 21, 2022 445.14 449.31 442.05 447.73 1,506,363 +4.11(+0.93%)
Dec 20, 2022 442.40 445.98 438.50 443.62 2,056,694 -0.84(-0.19%)
Dec 19, 2022 446.63 449.04 441.24 444.47 2,000,034 -2.68(-0.60%)
Dec 16, 2022 446.96 450.38 442.71 447.14 5,066,484 -2.38(-0.53%)
Dec 15, 2022 460.60 461.92 448.80 449.52 3,558,991 -19.00(-4.06%)
Dec 14, 2022 473.70 476.44 466.12 468.53 2,212,668 -4.54(-0.96%)
Dec 13, 2022 481.63 482.53 466.62 473.06 2,709,170 +0.50(+0.11%)
Dec 12, 2022 467.76 472.69 465.77 472.56 2,347,662 +4.51(+0.96%)
Dec 09, 2022 460.37 474.89 455.91 468.04 4,345,909 +1.55(+0.33%)
Dec 08, 2022 467.93 468.34 458.82 466.49 2,986,173 -0.53(-0.11%)
Dec 07, 2022 464.24 471.45 464.02 467.02 2,136,496 +0.78(+0.17%)
Dec 06, 2022 475.45 476.23 462.37 466.24 3,088,878 -7.27(-1.53%)
Dec 05, 2022 477.23 477.42 469.70 473.51 2,531,944 -5.69(-1.19%)
Dec 02, 2022 483.06 483.50 476.85 479.20 3,748,362 -9.04(-1.85%)
Dec 01, 2022 503.04 503.04 480.30 488.24 7,189,348 -34.29(-6.56%)
Nov 30, 2022 511.06 525.76 505.95 522.53 3,712,242 +9.97(+1.95%)
Nov 29, 2022 514.57 517.17 511.63 512.56 1,738,845 -1.90(-0.37%)
Nov 28, 2022 514.43 519.62 512.54 514.46 1,738,163 -2.65(-0.51%)
Nov 25, 2022 517.60 519.24 516.54 517.11 768,778 -0.81(-0.16%)
Nov 23, 2022 517.44 520.15 513.95 517.92 1,329,474 +2.46(+0.48%)
Nov 22, 2022 513.53 516.28 510.35 515.46 1,865,297 +8.31(+1.64%)
Nov 21, 2022 509.44 510.93 505.89 507.14 1,308,841 -0.29(-0.06%)
Nov 18, 2022 510.53 513.12 502.12 507.43 1,635,434 +2.28(+0.45%)
Nov 17, 2022 502.91 505.61 497.05 505.15 1,963,405 -2.70(-0.53%)
Nov 16, 2022 505.14 512.17 504.04 507.86 1,891,390 -2.29(-0.45%)
Nov 15, 2022 503.88 513.37 503.88 510.14 2,582,377 +16.27(+3.29%)
Nov 14, 2022 499.78 504.55 493.62 493.88 1,877,224 -5.61(-1.12%)
Nov 11, 2022 497.22 500.81 491.00 499.49 2,470,094 +2.27(+0.46%)
Nov 10, 2022 489.29 498.89 485.85 497.22 3,196,138 +22.44(+4.73%)
Nov 09, 2022 476.65 482.15 471.76 474.78 1,692,128 -2.70(-0.57%)
Nov 08, 2022 475.51 482.81 469.49 477.48 1,764,191 +4.08(+0.86%)
Nov 07, 2022 462.26 474.81 459.79 473.40 2,100,387 +2.01(+0.43%)
Nov 04, 2022 475.19 477.36 461.71 471.39 2,050,850 +0.18(+0.04%)
Nov 03, 2022 465.97 476.09 464.84 471.21 2,074,332 +2.69(+0.58%)
Nov 02, 2022 482.36 487.63 468.29 468.52 2,544,629 -15.94(-3.29%)
Nov 01, 2022 488.08 491.65 484.28 484.46 1,636,946 -1.49(-0.31%)
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%)
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.