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

Costco Wholesale (NQ: COST )

729.18 +7.32 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 464.17 467.23 455.68 456.07 2,523,264 -6.48(-1.40%)
Sep 29, 2022 468.95 472.24 457.80 462.55 2,032,801 -8.99(-1.91%)
Sep 28, 2022 465.01 474.69 457.92 471.54 2,504,566 +9.65(+2.09%)
Sep 27, 2022 468.84 471.65 459.12 461.89 2,497,174 -1.93(-0.42%)
Sep 26, 2022 449.89 467.50 449.25 463.82 4,142,468 +13.42(+2.98%)
Sep 23, 2022 462.51 465.77 447.63 450.40 5,568,861 -20.06(-4.26%)
Sep 22, 2022 477.05 477.05 467.79 470.46 3,222,556 -5.70(-1.20%)
Sep 21, 2022 485.26 489.06 476.09 476.16 2,153,303 -6.23(-1.29%)
Sep 20, 2022 485.75 486.16 476.49 482.38 1,908,170 -6.81(-1.39%)
Sep 19, 2022 484.93 489.33 481.78 489.19 1,491,642 +2.35(+0.48%)
Sep 16, 2022 482.43 488.94 480.24 486.85 3,111,552 +0.62(+0.13%)
Sep 15, 2022 490.96 491.59 483.36 486.23 1,810,537 -4.35(-0.89%)
Sep 14, 2022 496.23 496.38 485.86 490.57 2,078,589 -2.22(-0.45%)
Sep 13, 2022 512.58 513.98 491.24 492.80 2,981,819 -28.22(-5.42%)
Sep 12, 2022 519.28 523.99 518.58 521.01 1,576,267 +2.84(+0.55%)
Sep 09, 2022 513.87 519.60 511.37 518.17 1,999,762 +7.20(+1.41%)
Sep 08, 2022 506.34 514.74 503.67 510.97 1,657,168 -0.50(-0.10%)
Sep 07, 2022 502.16 513.42 501.10 511.47 1,892,488 +10.37(+2.07%)
Sep 06, 2022 502.32 505.20 494.95 501.10 2,002,143 -0.20(-0.04%)
Sep 02, 2022 514.43 516.49 498.35 501.30 1,973,395 -9.71(-1.90%)
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.