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

Costco Wholesale (NQ: COST )

715.97 -2.31 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 31, 2021 542.31 546.77 538.10 546.44 1,567,912 +3.65(+0.67%)
Dec 30, 2021 548.20 548.54 541.31 542.79 1,390,147 -3.72(-0.68%)
Dec 29, 2021 545.19 550.09 542.40 546.51 1,816,014 +3.01(+0.55%)
Dec 28, 2021 542.33 545.42 539.70 543.50 1,199,925 +1.13(+0.21%)
Dec 27, 2021 530.89 544.55 530.79 542.37 2,350,952 +12.61(+2.38%)
Dec 23, 2021 531.08 531.92 526.99 529.76 1,826,506 +0.67(+0.13%)
Dec 22, 2021 524.96 529.40 519.59 529.09 1,510,186 +4.08(+0.78%)
Dec 21, 2021 529.88 531.12 516.00 525.00 2,565,680 -3.01(-0.57%)
Dec 20, 2021 521.83 528.58 517.88 528.02 2,110,935 +0.92(+0.17%)
Dec 17, 2021 528.75 535.63 520.72 527.10 5,980,831 -4.83(-0.91%)
Dec 16, 2021 543.64 545.33 528.87 531.93 2,785,673 -10.70(-1.97%)
Dec 15, 2021 525.76 545.28 525.10 542.64 3,044,707 +19.26(+3.68%)
Dec 14, 2021 535.62 536.30 517.44 523.38 3,626,138 -12.97(-2.42%)
Dec 13, 2021 529.83 538.78 527.46 536.35 3,514,398 -1.54(-0.29%)
Dec 10, 2021 514.69 540.25 514.59 537.89 6,580,075 +33.20(+6.58%)
Dec 09, 2021 509.00 512.39 504.19 504.69 3,316,838 -5.56(-1.09%)
Dec 08, 2021 525.76 527.28 505.87 510.26 3,151,617 -11.46(-2.20%)
Dec 07, 2021 518.09 522.67 514.69 521.72 2,676,736 +8.80(+1.72%)
Dec 06, 2021 512.32 515.98 507.81 512.92 2,523,786 +3.80(+0.75%)
Dec 03, 2021 510.14 517.37 505.12 509.12 3,101,350 +3.29(+0.65%)
Dec 02, 2021 499.09 511.03 494.79 505.83 3,399,384 -4.17(-0.82%)
Dec 01, 2021 522.76 527.72 509.57 510.00 2,989,143 -9.18(-1.77%)
Nov 30, 2021 530.37 536.30 515.82 519.18 4,398,521 -14.92(-2.79%)
Nov 29, 2021 525.68 539.78 522.10 534.10 3,049,606 +5.40(+1.02%)
Nov 26, 2021 528.98 533.78 523.93 528.70 1,916,531 +0.71(+0.13%)
Nov 24, 2021 525.11 530.21 522.97 528.00 2,406,561 +3.15(+0.60%)
Nov 23, 2021 517.82 525.38 513.78 524.84 2,230,517 +5.40(+1.04%)
Nov 22, 2021 513.35 525.00 512.39 519.44 2,275,746 +5.64(+1.10%)
Nov 19, 2021 514.08 515.24 508.24 513.80 1,988,133 +4.26(+0.84%)
Nov 18, 2021 508.38 510.92 502.93 509.55 1,728,915 +2.96(+0.59%)
Nov 17, 2021 507.75 510.87 504.86 506.58 1,671,180 -0.41(-0.08%)
Nov 16, 2021 500.37 508.52 498.03 507.00 1,730,130 +6.57(+1.31%)
Nov 15, 2021 499.07 503.51 498.61 500.42 1,446,150 +2.62(+0.53%)
Nov 12, 2021 494.99 500.20 494.01 497.80 1,849,493 +4.80(+0.97%)
Nov 11, 2021 487.24 493.31 485.17 493.00 1,273,049 +4.99(+1.02%)
Nov 10, 2021 489.23 484.90 488.01 1,273,913 -1.65(-0.34%)
Nov 09, 2021 486.20 490.04 485.18 489.66 1,954,056 +4.72(+0.97%)
Nov 08, 2021 494.18 494.18 481.47 484.94 2,943,649 -8.96(-1.81%)
Nov 05, 2021 495.49 498.51 489.58 493.90 2,152,335 -2.41(-0.48%)
Nov 04, 2021 488.02 500.73 487.06 496.31 2,716,238 +12.79(+2.65%)
Nov 03, 2021 482.57 484.12 477.19 483.52 1,928,320 +5.17(+1.08%)
Nov 02, 2021 476.21 480.79 474.27 478.35 2,092,612 +4.90(+1.03%)
Nov 01, 2021 475.64 471.17 468.95 473.45 1,608,972 +0.32(+0.07%)
Oct 29, 2021 468.55 475.66 473.13 2,608,459 +0.97(+0.21%)
Oct 28, 2021 468.72 472.16 1,415,067 +2.13(+0.45%)
Oct 27, 2021 464.98 472.33 464.70 470.03 1,812,052 +3.44(+0.74%)
Oct 26, 2021 463.33 466.59 2,475,427 -4.39(-0.93%)
Oct 25, 2021 463.19 470.99 1,980,559 +7.79(+1.68%)
Oct 22, 2021 460.31 466.11 463.19 1,779,749 +4.57(+1.00%)
Oct 21, 2021 451.45 459.02 450.79 458.62 1,480,793 +7.17(+1.59%)
Oct 20, 2021 450.25 454.07 449.59 451.45 1,407,764 +2.58(+0.58%)
Oct 19, 2021 444.94 448.94 442.36 448.86 1,420,099 +4.93(+1.11%)
Oct 18, 2021 432.07 444.32 431.01 443.93 2,228,354 +9.19(+2.11%)
Oct 15, 2021 436.19 436.24 431.66 434.75 1,555,456 +1.60(+0.37%)
Oct 14, 2021 429.67 434.08 429.08 433.14 1,540,764 +5.21(+1.22%)
Oct 13, 2021 431.05 432.94 426.75 427.93 1,687,810 -1.51(-0.35%)
Oct 12, 2021 432.59 435.19 428.37 429.44 1,436,251 -2.72(-0.63%)
Oct 11, 2021 432.49 436.00 432.01 432.16 1,052,637 -2.07(-0.48%)
Oct 08, 2021 437.68 437.98 432.45 434.23 1,608,565 -0.98(-0.23%)
Oct 07, 2021 438.67 441.67 434.44 435.21 2,045,753 +3.39(+0.79%)
Oct 06, 2021 426.62 432.24 425.13 431.81 1,386,293 +2.98(+0.69%)
Oct 05, 2021 422.44 431.59 422.44 428.84 1,881,732 +5.83(+1.38%)
Oct 04, 2021 430.85 431.82 419.15 423.00 2,355,526 -7.84(-1.82%)
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.