Skip to main content

Costco Wholesale (NQ: COST )

874.18 -4.91 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 509.51 524.17 504.42 520.95 3,723,494 +9.94(+1.95%)
Nov 29, 2022 513.02 515.61 510.08 511.01 1,744,116 -1.89(-0.37%)
Nov 28, 2022 512.87 518.05 510.99 512.90 1,743,431 -2.65(-0.51%)
Nov 25, 2022 516.03 517.67 514.98 515.55 771,108 -0.80(-0.16%)
Nov 23, 2022 515.88 518.58 512.40 516.35 1,333,503 +2.45(+0.48%)
Nov 22, 2022 511.98 514.72 508.81 513.90 1,870,951 +8.29(+1.64%)
Nov 21, 2022 507.90 509.39 504.36 505.61 1,312,808 -0.29(-0.06%)
Nov 18, 2022 508.99 511.57 500.61 505.90 1,640,391 +2.27(+0.45%)
Nov 17, 2022 501.39 504.08 495.55 503.63 1,969,356 -2.69(-0.53%)
Nov 16, 2022 503.62 510.62 502.52 506.32 1,897,123 -2.28(-0.45%)
Nov 15, 2022 502.35 511.82 502.35 508.60 2,590,204 +16.22(+3.29%)
Nov 14, 2022 498.27 503.03 492.13 492.38 1,882,914 -5.59(-1.12%)
Nov 11, 2022 495.72 499.30 489.51 497.98 2,477,580 +2.26(+0.46%)
Nov 10, 2022 487.81 497.38 484.38 495.72 3,205,825 +22.37(+4.73%)
Nov 09, 2022 475.21 480.69 470.34 473.34 1,697,256 -2.70(-0.57%)
Nov 08, 2022 474.08 481.35 468.07 476.04 1,769,538 +4.07(+0.86%)
Nov 07, 2022 460.86 473.37 458.40 471.97 2,106,753 +2.00(+0.43%)
Nov 04, 2022 473.76 475.91 460.32 469.97 2,057,066 +0.18(+0.04%)
Nov 03, 2022 464.56 474.65 463.43 469.79 2,080,619 +2.69(+0.57%)
Nov 02, 2022 480.91 486.16 466.87 467.10 2,552,342 -15.89(-3.29%)
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.