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

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
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 (%)
Feb 28, 2022 514.30 519.63 511.30 519.25 2,407,561 +1.76(+0.34%)
Feb 25, 2022 508.58 518.17 507.85 517.49 2,002,964 +11.91(+2.36%)
Feb 24, 2022 483.27 506.55 482.98 505.58 2,860,550 +10.32(+2.08%)
Feb 23, 2022 502.94 507.97 494.77 495.26 2,019,486 -6.92(-1.38%)
Feb 22, 2022 510.00 514.58 498.16 502.18 2,451,274 -10.49(-2.05%)
Feb 18, 2022 512.67 0 -2.34(-0.45%)
Feb 17, 2022 509.64 518.21 507.03 515.01 2,021,402 +2.61(+0.51%)
Feb 16, 2022 511.49 514.55 501.71 512.40 1,774,175 -1.52(-0.30%)
Feb 15, 2022 513.34 516.00 510.76 513.92 1,984,566 +7.36(+1.45%)
Feb 14, 2022 508.99 511.53 501.44 506.56 1,720,565 -3.11(-0.61%)
Feb 11, 2022 518.40 521.35 507.38 509.67 2,349,704 -8.81(-1.70%)
Feb 10, 2022 520.87 524.47 515.14 518.48 2,557,954 -10.35(-1.96%)
Feb 09, 2022 528.00 534.24 525.68 528.83 2,255,471 +7.68(+1.47%)
Feb 08, 2022 515.89 523.39 510.50 521.15 1,461,367 +5.26(+1.02%)
Feb 07, 2022 521.30 522.00 514.23 515.89 1,864,088 -3.88(-0.75%)
Feb 04, 2022 518.11 522.00 510.80 519.77 2,387,434 -2.00(-0.38%)
Feb 03, 2022 515.88 526.44 521.77 2,661,820 -0.25(-0.05%)
Feb 02, 2022 511.11 523.99 510.34 522.02 2,545,333 +13.61(+2.68%)
Feb 01, 2022 505.00 509.68 496.94 508.41 2,345,355 +3.28(+0.65%)
Jan 31, 2022 492.00 506.42 505.13 2,476,921 +12.70(+2.58%)
Jan 28, 2022 483.74 492.73 475.90 492.43 1,918,605 +9.91(+2.05%)
Jan 27, 2022 486.92 495.79 480.31 482.52 2,372,417 -0.95(-0.20%)
Jan 26, 2022 483.23 493.87 478.77 483.47 3,072,499 +6.15(+1.29%)
Jan 25, 2022 479.90 482.64 472.37 477.32 3,072,615 -11.58(-2.37%)
Jan 24, 2022 475.55 489.97 469.01 488.90 4,412,639 +7.29(+1.51%)
Jan 21, 2022 481.92 494.61 481.32 481.61 3,295,617 -1.21(-0.25%)
Jan 20, 2022 490.75 499.88 481.84 482.82 2,887,927 -7.34(-1.50%)
Jan 19, 2022 489.89 496.24 487.10 490.16 2,866,338 +2.09(+0.43%)
Jan 18, 2022 494.46 494.46 486.86 488.07 3,801,956 -14.92(-2.97%)
Jan 14, 2022 502.99 0 -13.89(-2.69%)
Jan 13, 2022 527.64 529.05 515.23 516.88 2,420,755 -8.92(-1.70%)
Jan 12, 2022 522.03 530.03 522.01 525.80 1,728,918 +3.77(+0.72%)
Jan 11, 2022 518.80 522.47 510.29 522.03 2,453,092 +3.23(+0.62%)
Jan 10, 2022 529.29 530.41 508.50 518.80 4,914,348 -17.38(-3.24%)
Jan 07, 2022 547.55 548.37 534.24 536.18 2,323,920 -13.62(-2.48%)
Jan 06, 2022 546.20 553.52 543.55 549.80 2,500,496 -0.12(-0.02%)
Jan 05, 2022 563.69 565.05 549.77 549.92 2,884,105 -14.31(-2.54%)
Jan 04, 2022 564.23 568.72 561.79 564.23 2,096,977 -2.48(-0.44%)
Jan 03, 2022 565.03 567.47 555.51 566.71 2,714,086 -0.99(-0.17%)
Dec 31, 2021 563.41 568.04 559.03 567.70 1,509,197 +3.79(+0.67%)
Dec 30, 2021 569.53 569.88 562.37 563.91 1,338,089 -3.86(-0.68%)
Dec 29, 2021 566.40 571.49 563.50 567.77 1,748,009 +3.13(+0.55%)
Dec 28, 2021 563.43 566.64 560.70 564.64 1,154,991 +1.17(+0.21%)
Dec 27, 2021 551.54 565.74 551.44 563.47 2,262,914 +13.10(+2.38%)
Dec 23, 2021 551.74 552.61 547.49 550.37 1,758,108 +0.70(+0.13%)
Dec 22, 2021 545.38 550.00 539.80 549.67 1,453,633 +4.24(+0.78%)
Dec 21, 2021 550.50 551.78 536.08 545.43 2,469,601 -3.13(-0.57%)
Dec 20, 2021 542.13 549.14 538.03 548.56 2,031,885 +0.95(+0.17%)
Dec 17, 2021 549.32 556.47 540.98 547.61 5,756,862 -5.02(-0.91%)
Dec 16, 2021 564.79 566.55 549.45 552.63 2,681,356 -11.12(-1.97%)
Dec 15, 2021 546.21 566.49 545.53 563.75 2,930,690 +20.01(+3.68%)
Dec 14, 2021 556.46 557.17 537.57 543.74 3,490,347 -13.48(-2.42%)
Dec 13, 2021 550.44 559.75 547.98 557.22 3,382,792 -1.60(-0.29%)
Dec 10, 2021 534.71 561.27 534.61 558.82 6,333,665 +34.49(+6.58%)
Dec 09, 2021 528.80 532.33 523.80 524.33 3,192,630 -5.78(-1.09%)
Dec 08, 2021 546.21 547.79 525.55 530.11 3,033,596 -11.91(-2.20%)
Dec 07, 2021 538.25 543.00 534.71 542.02 2,576,498 +9.15(+1.72%)
Dec 06, 2021 532.25 536.05 527.57 532.87 2,429,276 +3.94(+0.75%)
Dec 03, 2021 529.99 537.50 524.77 528.93 2,985,211 +3.42(+0.65%)
Dec 02, 2021 518.51 530.91 514.04 525.51 3,272,085 -4.33(-0.82%)
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.