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 (%)
Mar 31, 2022 556.19 563.51 553.12 553.45 3,579,939 -0.60(-0.11%)
Mar 30, 2022 548.74 555.75 546.47 554.04 2,170,617 +6.24(+1.14%)
Mar 29, 2022 545.90 549.00 542.57 547.81 2,086,339 +4.59(+0.84%)
Mar 28, 2022 535.08 543.27 531.97 543.22 2,138,893 +9.13(+1.71%)
Mar 25, 2022 538.04 538.63 528.82 534.09 2,055,971 -2.31(-0.43%)
Mar 24, 2022 533.90 536.54 527.85 536.40 1,679,356 +3.93(+0.74%)
Mar 23, 2022 535.28 538.88 530.44 532.47 1,608,953 -5.19(-0.97%)
Mar 22, 2022 535.29 538.55 530.84 537.66 1,854,217 +3.74(+0.70%)
Mar 21, 2022 538.35 544.70 529.41 533.92 3,263,410 -5.59(-1.04%)
Mar 18, 2022 531.45 540.67 528.13 539.51 3,743,462 +8.23(+1.55%)
Mar 17, 2022 522.21 531.65 522.07 531.28 2,068,053 +9.03(+1.73%)
Mar 16, 2022 523.35 530.16 510.59 522.25 3,138,940 +1.03(+0.20%)
Mar 15, 2022 509.38 522.69 507.38 521.22 2,648,771 +15.73(+3.11%)
Mar 14, 2022 507.24 514.49 503.17 505.49 2,028,203 -1.41(-0.28%)
Mar 11, 2022 515.74 521.54 505.95 506.90 1,805,343 -5.09(-0.99%)
Mar 10, 2022 502.76 513.58 512.00 1,848,436 +4.87(+0.96%)
Mar 09, 2022 507.10 510.21 495.65 507.12 2,900,347 +4.12(+0.82%)
Mar 08, 2022 505.75 518.73 502.09 503.00 3,792,268 -4.96(-0.98%)
Mar 07, 2022 503.09 524.08 503.06 507.96 4,052,277 +2.90(+0.57%)
Mar 04, 2022 499.29 509.31 491.87 505.06 4,597,810 -7.26(-1.42%)
Mar 03, 2022 513.70 517.99 508.94 512.31 3,978,131 +4.85(+0.96%)
Mar 02, 2022 503.62 512.35 499.55 507.46 2,672,125 +4.87(+0.97%)
Mar 01, 2022 499.25 508.77 498.99 502.59 2,408,586 +3.54(+0.71%)
Feb 28, 2022 494.29 499.42 491.41 499.05 2,505,011 +1.69(+0.34%)
Feb 25, 2022 488.80 498.01 488.09 497.36 2,084,037 +11.45(+2.36%)
Feb 24, 2022 464.47 486.84 464.19 485.91 2,976,335 +9.92(+2.08%)
Feb 23, 2022 483.38 488.21 475.53 475.99 2,101,228 -6.65(-1.38%)
Feb 22, 2022 490.16 494.56 478.78 482.64 2,550,493 -10.08(-2.05%)
Feb 18, 2022 492.73 0 -2.25(-0.45%)
Feb 17, 2022 489.81 498.05 487.31 494.98 2,103,221 +2.51(+0.51%)
Feb 16, 2022 491.59 494.53 482.19 492.47 1,845,987 -1.46(-0.30%)
Feb 15, 2022 493.37 495.93 490.89 493.93 2,064,894 +7.07(+1.45%)
Feb 14, 2022 489.19 491.63 481.93 486.85 1,790,207 -2.99(-0.61%)
Feb 11, 2022 498.23 501.07 487.64 489.84 2,444,812 -8.47(-1.70%)
Feb 10, 2022 500.61 504.07 495.11 498.31 2,661,491 -9.95(-1.96%)
Feb 09, 2022 507.46 513.46 505.23 508.26 2,346,764 +7.38(+1.47%)
Feb 08, 2022 495.82 503.03 490.64 500.88 1,520,518 +5.05(+1.02%)
Feb 07, 2022 501.02 501.69 494.23 495.82 1,939,540 -3.73(-0.75%)
Feb 04, 2022 497.95 501.69 490.93 499.55 2,484,069 -1.92(-0.38%)
Feb 03, 2022 495.81 505.96 501.47 2,769,561 +0.52(+0.10%)
Feb 02, 2022 490.48 502.84 489.74 500.95 2,652,373 +13.06(+2.68%)
Feb 01, 2022 484.62 489.11 476.88 487.89 2,443,985 +3.15(+0.65%)
Jan 31, 2022 472.14 485.98 484.75 2,581,084 +12.19(+2.58%)
Jan 28, 2022 464.22 472.84 456.69 472.56 1,999,289 +9.51(+2.05%)
Jan 27, 2022 467.27 475.78 460.93 463.05 2,472,185 -0.91(-0.20%)
Jan 26, 2022 463.73 473.94 459.45 463.96 3,201,708 +5.90(+1.29%)
Jan 25, 2022 460.53 463.16 453.31 458.06 3,201,829 -11.11(-2.37%)
Jan 24, 2022 456.36 470.20 450.08 469.17 4,598,206 +7.00(+1.51%)
Jan 21, 2022 462.47 474.65 461.90 462.17 3,434,209 -1.16(-0.25%)
Jan 20, 2022 470.94 479.71 462.39 463.33 3,009,375 -7.04(-1.50%)
Jan 19, 2022 470.12 476.21 467.44 470.38 2,986,878 +2.01(+0.43%)
Jan 18, 2022 474.50 474.51 467.21 468.37 3,961,842 -14.32(-2.97%)
Jan 14, 2022 482.69 0 -13.33(-2.69%)
Jan 13, 2022 506.35 507.70 494.44 496.02 2,522,556 -8.56(-1.70%)
Jan 12, 2022 500.96 508.64 500.94 504.58 1,801,625 +3.62(+0.72%)
Jan 11, 2022 497.86 501.38 489.70 500.96 2,556,253 +3.10(+0.62%)
Jan 10, 2022 507.93 509.00 487.98 497.86 5,121,014 -16.68(-3.24%)
Jan 07, 2022 525.45 526.24 512.68 514.54 2,421,649 -13.07(-2.48%)
Jan 06, 2022 524.16 531.18 521.61 527.61 2,605,651 -0.12(-0.02%)
Jan 05, 2022 540.94 542.25 527.58 527.73 3,005,392 -13.73(-2.54%)
Jan 04, 2022 541.46 545.77 539.12 541.46 2,185,162 -2.38(-0.44%)
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.