Skip to main content

Costco Wholesale (NQ: COST )

838.13 -1.24 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 836.51 848.88 835.56 838.13 1,983,250 -1.24(-0.15%)
Jul 18, 2024 849.43 855.30 825.11 839.37 2,336,938 -6.91(-0.82%)
Jul 17, 2024 848.01 849.95 842.65 846.28 1,782,369 -4.49(-0.53%)
Jul 16, 2024 847.80 851.24 841.34 850.77 1,686,077 +2.04(+0.24%)
Jul 15, 2024 846.86 857.90 844.67 848.73 2,062,910 +5.83(+0.69%)
Jul 12, 2024 849.89 850.00 838.38 842.90 3,288,938 -3.69(-0.44%)
Jul 11, 2024 890.76 890.76 846.52 846.59 6,017,595 -37.72(-4.27%)
Jul 10, 2024 887.40 890.27 880.70 884.31 1,750,986 -2.54(-0.29%)
Jul 09, 2024 883.85 896.67 882.97 886.85 1,357,884 +6.01(+0.68%)
Jul 08, 2024 886.79 887.95 877.66 880.84 1,609,712 -4.83(-0.55%)
Jul 05, 2024 864.56 886.94 858.72 885.67 2,620,717 +23.01(+2.67%)
Jul 03, 2024 855.00 863.52 855.00 862.66 814,425 +3.30(+0.38%)
Jul 02, 2024 845.69 860.36 843.08 859.36 1,377,707 +13.69(+1.62%)
Jul 01, 2024 853.50 856.00 840.50 845.67 1,988,465 -4.32(-0.51%)
Jun 28, 2024 851.25 857.24 846.81 849.99 2,131,694 -0.63(-0.07%)
Jun 27, 2024 857.71 858.33 848.64 850.62 1,254,526 -6.22(-0.73%)
Jun 26, 2024 852.72 859.74 850.06 856.84 1,504,628 +1.33(+0.16%)
Jun 25, 2024 849.32 855.69 845.00 855.51 1,674,663 +7.35(+0.87%)
Jun 24, 2024 850.00 850.63 841.51 848.16 1,722,391 -0.15(-0.02%)
Jun 21, 2024 866.64 866.97 847.65 848.31 3,863,431 -14.13(-1.64%)
Jun 20, 2024 871.31 873.85 860.56 862.44 2,011,832 -8.31(-0.95%)
Jun 18, 2024 868.00 873.96 867.70 870.75 1,763,849 +2.84(+0.33%)
Jun 17, 2024 854.49 870.56 853.37 867.91 1,904,010 +12.24(+1.43%)
Jun 14, 2024 843.42 856.18 841.91 855.67 1,395,488 +9.71(+1.15%)
Jun 13, 2024 847.81 847.81 837.55 845.96 1,321,694 -1.85(-0.22%)
Jun 12, 2024 852.31 855.74 843.61 847.81 1,837,508 -1.50(-0.18%)
Jun 11, 2024 849.24 850.93 840.26 849.31 1,690,409 +0.97(+0.11%)
Jun 10, 2024 847.18 849.48 842.74 848.34 1,401,940 +2.76(+0.33%)
Jun 07, 2024 846.68 850.38 842.29 845.58 1,593,591 +2.94(+0.35%)
Jun 06, 2024 835.42 849.09 834.32 842.64 1,734,751 +8.34(+1.00%)
Jun 05, 2024 830.91 834.39 821.68 834.30 2,079,412 +6.91(+0.84%)
Jun 04, 2024 814.98 828.01 813.04 827.39 1,754,107 +12.00(+1.47%)
Jun 03, 2024 811.00 827.91 807.13 815.39 2,008,322 +5.50(+0.68%)
May 31, 2024 809.03 811.74 788.20 809.89 4,360,740 -5.45(-0.67%)
May 30, 2024 810.20 819.50 808.30 815.34 2,284,185 +8.82(+1.09%)
May 29, 2024 807.02 813.44 806.29 806.52 2,280,652 -6.65(-0.82%)
May 28, 2024 809.74 815.29 804.72 813.17 1,985,719 +3.44(+0.42%)
May 24, 2024 800.63 816.87 799.09 809.73 1,622,996 +13.39(+1.68%)
May 23, 2024 804.30 808.05 795.43 796.34 1,518,997 -5.52(-0.69%)
May 22, 2024 800.04 806.35 798.01 801.86 1,192,062 +0.93(+0.12%)
May 21, 2024 795.57 801.44 792.00 800.93 1,375,410 +7.93(+1.00%)
May 20, 2024 795.25 802.98 792.39 793.00 1,346,876 -2.81(-0.35%)
May 17, 2024 793.61 797.60 790.61 795.81 1,310,376 +2.74(+0.35%)
May 16, 2024 791.81 804.56 787.83 793.07 2,001,878 +6.03(+0.77%)
May 15, 2024 778.52 789.66 778.52 787.04 1,661,089 +9.14(+1.17%)
May 14, 2024 774.93 780.81 771.43 777.90 1,327,571 +2.75(+0.35%)
May 13, 2024 788.00 789.48 773.58 775.15 1,596,357 -12.04(-1.53%)
May 10, 2024 779.04 787.45 778.16 787.19 1,652,662 +8.15(+1.05%)
May 09, 2024 763.80 779.71 763.61 779.04 1,715,782 +15.63(+2.05%)
May 08, 2024 770.00 773.39 762.71 763.41 1,511,787 -7.90(-1.02%)
May 07, 2024 758.69 772.24 755.57 771.31 1,897,417 +14.86(+1.96%)
May 06, 2024 749.59 756.94 746.48 756.45 1,773,026 +12.55(+1.69%)
May 03, 2024 734.28 747.49 733.35 743.90 2,323,302 +11.46(+1.56%)
May 02, 2024 724.75 734.40 720.63 732.44 1,849,036 +10.22(+1.42%)
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.