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 (%)
Jun 30, 2022 450.81 464.09 447.37 461.38 4,005,180 +9.09(+2.01%)
Jun 29, 2022 453.37 455.31 449.00 452.30 1,329,052 +1.18(+0.26%)
Jun 28, 2022 465.45 469.05 450.42 451.11 1,829,573 -12.65(-2.73%)
Jun 27, 2022 467.67 469.05 459.53 463.76 2,112,852 -2.52(-0.54%)
Jun 24, 2022 462.08 466.73 458.88 466.28 2,973,638 +9.02(+1.97%)
Jun 23, 2022 448.96 458.50 448.32 457.26 2,108,550 +14.48(+3.27%)
Jun 22, 2022 442.24 447.37 441.38 442.79 1,897,726 -3.03(-0.68%)
Jun 21, 2022 433.73 447.46 432.37 445.82 2,516,655 +15.81(+3.68%)
Jun 17, 2022 434.21 438.67 426.65 430.01 3,763,980 -4.88(-1.12%)
Jun 16, 2022 433.50 440.68 431.24 434.89 3,018,799 -6.77(-1.53%)
Jun 15, 2022 441.38 447.02 434.54 441.66 2,337,137 +3.84(+0.88%)
Jun 14, 2022 435.36 441.63 433.47 437.82 2,310,387 +2.46(+0.56%)
Jun 13, 2022 433.20 441.51 432.14 435.36 3,233,507 -10.65(-2.39%)
Jun 10, 2022 447.64 450.71 440.67 446.01 2,650,913 -8.41(-1.85%)
Jun 09, 2022 449.89 466.16 449.73 454.42 3,206,640 +3.91(+0.87%)
Jun 08, 2022 454.17 456.71 449.46 450.52 1,762,789 -3.65(-0.80%)
Jun 07, 2022 442.74 456.04 442.43 454.17 2,526,098 -0.66(-0.15%)
Jun 06, 2022 462.56 463.04 451.40 454.83 2,385,285 -3.64(-0.79%)
Jun 03, 2022 466.92 469.92 457.83 458.47 2,968,267 -10.94(-2.33%)
Jun 02, 2022 443.69 472.79 440.78 469.40 5,141,303 +29.48(+6.70%)
Jun 01, 2022 451.85 452.93 439.64 439.93 2,407,656 -8.88(-1.98%)
May 31, 2022 453.18 453.22 440.93 448.81 4,594,858 -4.37(-0.96%)
May 27, 2022 439.74 457.15 438.13 453.18 5,941,752 +5.56(+1.24%)
May 26, 2022 432.33 450.57 430.80 447.63 6,131,447 +23.95(+5.65%)
May 25, 2022 420.04 426.71 414.74 423.68 3,347,750 +2.31(+0.55%)
May 24, 2022 408.94 422.35 408.51 421.37 3,605,786 +7.92(+1.92%)
May 23, 2022 404.32 413.94 401.11 413.44 3,824,939 +12.56(+3.13%)
May 20, 2022 412.79 412.84 391.33 400.88 5,321,971 -6.26(-1.54%)
May 19, 2022 414.30 414.45 403.09 407.14 6,064,389 -6.23(-1.51%)
May 18, 2022 442.82 446.54 408.70 413.37 9,877,016 -58.79(-12.45%)
May 17, 2022 470.90 475.13 462.30 472.16 2,704,954 -3.91(-0.82%)
May 16, 2022 477.62 479.09 471.34 476.06 1,640,448 -2.64(-0.55%)
May 13, 2022 474.70 480.17 471.32 478.70 2,429,344 +10.68(+2.28%)
May 12, 2022 468.61 478.69 461.85 468.03 2,938,871 -2.79(-0.59%)
May 11, 2022 485.11 489.03 469.60 470.82 2,886,966 -11.92(-2.47%)
May 10, 2022 490.67 491.56 477.12 482.74 2,832,716 +2.53(+0.53%)
May 09, 2022 477.58 488.12 475.88 480.20 3,423,305 -4.36(-0.90%)
May 06, 2022 495.19 497.15 480.19 484.56 3,698,887 -13.44(-2.70%)
May 05, 2022 521.35 522.09 493.05 498.00 4,130,826 -26.10(-4.98%)
May 04, 2022 511.75 525.75 503.29 524.10 2,559,702 +15.74(+3.10%)
May 03, 2022 510.21 514.32 504.15 508.36 2,490,342 -0.84(-0.16%)
May 02, 2022 512.36 519.06 498.91 509.20 3,431,209 -2.67(-0.52%)
Apr 29, 2022 539.99 540.61 509.92 511.87 3,092,367 -29.15(-5.39%)
Apr 28, 2022 534.73 543.71 525.42 541.02 2,200,525 +8.49(+1.59%)
Apr 27, 2022 534.55 541.69 531.34 532.52 2,352,465 +0.31(+0.06%)
Apr 26, 2022 543.26 546.23 531.78 532.22 2,138,356 -13.89(-2.54%)
Apr 25, 2022 548.12 548.14 532.00 546.11 3,281,811 -3.35(-0.61%)
Apr 22, 2022 567.38 568.87 548.84 549.46 3,010,021 -19.26(-3.39%)
Apr 21, 2022 583.66 585.48 568.15 568.72 2,108,986 -11.33(-1.95%)
Apr 20, 2022 575.84 581.73 574.07 580.05 1,864,835 +8.87(+1.55%)
Apr 19, 2022 560.66 571.69 559.36 571.18 2,423,399 +11.71(+2.09%)
Apr 18, 2022 562.61 569.08 557.05 559.47 2,248,151 -7.95(-1.40%)
Apr 14, 2022 568.76 573.08 564.21 567.42 2,295,465 -0.67(-0.12%)
Apr 13, 2022 559.81 570.40 559.81 568.10 2,300,145 +9.35(+1.67%)
Apr 12, 2022 563.87 568.72 556.25 558.74 2,227,905 -3.18(-0.57%)
Apr 11, 2022 575.50 577.62 560.13 561.92 2,904,200 -14.77(-2.56%)
Apr 08, 2022 582.79 584.35 574.47 576.70 3,360,958 -7.70(-1.32%)
Apr 07, 2022 569.25 588.45 565.88 584.40 4,997,794 +22.36(+3.98%)
Apr 06, 2022 551.70 563.97 548.18 562.04 2,750,647 +9.10(+1.65%)
Apr 05, 2022 550.32 561.26 549.84 552.94 1,900,138 +0.18(+0.03%)
Apr 04, 2022 551.61 557.14 549.24 552.76 2,291,084 -0.42(-0.08%)
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.