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

Costco Wholesale (NQ: COST )

906.98 +6.24 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 901.57 907.81 895.70 906.98 4,674,844 +6.24(+0.69%)
Sep 19, 2024 904.26 905.13 895.50 900.74 1,747,024 +8.22(+0.92%)
Sep 18, 2024 899.94 904.98 890.95 892.52 1,338,555 -4.75(-0.53%)
Sep 17, 2024 908.43 908.60 895.45 897.27 1,386,135 -10.60(-1.17%)
Sep 16, 2024 922.00 922.63 905.35 907.87 1,660,268 -8.13(-0.89%)
Sep 13, 2024 913.63 923.83 909.36 916.00 1,327,509 +0.97(+0.11%)
Sep 12, 2024 900.42 915.70 896.51 915.03 1,868,288 +14.63(+1.62%)
Sep 11, 2024 895.00 902.00 877.87 900.40 1,795,566 +6.11(+0.68%)
Sep 10, 2024 892.60 900.69 887.52 894.29 1,360,643 -2.20(-0.25%)
Sep 09, 2024 884.74 898.83 881.70 896.49 1,953,806 +19.81(+2.26%)
Sep 06, 2024 891.26 893.20 871.00 876.68 2,074,606 -9.30(-1.05%)
Sep 05, 2024 888.63 888.63 868.70 885.98 1,995,599 -4.04(-0.45%)
Sep 04, 2024 877.45 891.75 876.59 890.02 1,424,726 +11.45(+1.30%)
Sep 03, 2024 896.68 896.89 874.44 878.57 1,783,768 -13.81(-1.55%)
Aug 30, 2024 890.50 896.33 883.10 892.38 1,933,488 +5.75(+0.65%)
Aug 29, 2024 891.00 900.46 885.17 886.63 1,710,068 -1.42(-0.16%)
Aug 28, 2024 910.96 912.22 881.65 888.05 1,668,221 -20.85(-2.29%)
Aug 27, 2024 892.69 918.93 887.07 908.90 2,102,847 +16.39(+1.84%)
Aug 26, 2024 883.17 893.25 881.44 892.51 1,736,375 +13.30(+1.51%)
Aug 23, 2024 882.49 884.56 871.67 879.21 1,305,756 +1.65(+0.19%)
Aug 22, 2024 882.30 884.00 873.18 877.56 1,440,007 -3.86(-0.44%)
Aug 21, 2024 880.74 891.12 877.22 881.42 1,465,286 +5.22(+0.60%)
Aug 20, 2024 872.00 876.75 871.17 876.20 1,103,677 +3.85(+0.44%)
Aug 19, 2024 870.59 873.63 868.70 872.35 1,318,117 +1.76(+0.20%)
Aug 16, 2024 877.35 877.35 868.62 870.59 1,516,906 -6.76(-0.77%)
Aug 15, 2024 872.87 880.33 869.00 877.35 1,922,216 +14.64(+1.70%)
Aug 14, 2024 864.87 866.73 858.50 862.71 1,341,391 -2.11(-0.24%)
Aug 13, 2024 864.92 868.05 856.16 864.82 1,483,792 +1.25(+0.14%)
Aug 12, 2024 857.25 870.25 852.40 863.57 1,747,755 +8.64(+1.01%)
Aug 09, 2024 838.50 857.77 837.63 854.93 1,710,590 +15.50(+1.85%)
Aug 08, 2024 821.50 842.76 820.45 839.43 2,344,447 +29.13(+3.59%)
Aug 07, 2024 824.11 833.83 809.26 810.30 1,701,371 -6.58(-0.81%)
Aug 06, 2024 805.06 833.09 805.06 816.88 2,475,705 +15.05(+1.88%)
Aug 05, 2024 798.00 810.82 793.00 801.83 2,819,869 -20.25(-2.46%)
Aug 02, 2024 816.20 830.28 805.01 822.08 2,601,434 +5.19(+0.64%)
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.