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 (%)
Aug 31, 2022 506.79 507.54 501.70 503.47 2,260,102 -1.97(-0.39%)
Aug 30, 2022 515.22 516.89 502.90 505.44 1,941,648 -6.67(-1.30%)
Aug 29, 2022 508.23 516.39 505.31 512.11 1,638,017 -0.73(-0.14%)
Aug 26, 2022 530.38 532.95 512.70 512.85 1,956,581 -18.27(-3.44%)
Aug 25, 2022 526.27 531.25 520.30 531.12 1,537,694 +7.28(+1.39%)
Aug 24, 2022 523.39 525.77 520.12 523.84 1,188,226 +1.11(+0.21%)
Aug 23, 2022 526.27 526.53 517.73 522.73 1,408,891 -3.28(-0.62%)
Aug 22, 2022 533.27 533.27 524.87 526.01 1,929,332 -8.74(-1.63%)
Aug 19, 2022 538.72 539.31 533.43 534.75 1,676,779 -6.20(-1.15%)
Aug 18, 2022 539.12 544.60 536.57 540.95 1,678,859 +4.48(+0.83%)
Aug 17, 2022 530.38 539.49 529.42 536.47 1,901,832 +3.18(+0.60%)
Aug 16, 2022 531.44 539.99 529.38 533.29 2,589,692 +7.01(+1.33%)
Aug 15, 2022 517.26 527.49 516.57 526.28 1,915,238 +8.24(+1.59%)
Aug 12, 2022 517.05 519.19 514.69 518.04 1,989,206 +4.83(+0.94%)
Aug 11, 2022 523.86 524.10 512.84 513.21 2,426,034 -7.35(-1.41%)
Aug 10, 2022 525.05 530.29 518.12 520.56 2,422,019 +3.86(+0.75%)
Aug 09, 2022 524.25 525.56 514.84 516.70 1,946,678 -5.86(-1.12%)
Aug 08, 2022 524.44 527.97 519.46 522.57 1,395,053 +1.19(+0.23%)
Aug 05, 2022 518.07 522.28 514.32 521.38 1,774,815 -2.52(-0.48%)
Aug 04, 2022 527.49 527.68 521.38 523.90 2,074,646 -3.60(-0.68%)
Aug 03, 2022 525.56 529.12 522.78 527.50 1,755,410 +3.42(+0.65%)
Aug 02, 2022 524.62 531.38 521.47 524.07 2,056,555 -3.23(-0.61%)
Aug 01, 2022 522.10 532.99 522.04 527.30 2,339,020 +5.44(+1.04%)
Jul 29, 2022 513.02 522.78 512.92 521.86 2,211,808 +4.81(+0.93%)
Jul 28, 2022 501.72 519.94 501.72 517.05 2,158,491 +14.24(+2.83%)
Jul 27, 2022 493.94 505.70 492.08 502.81 2,140,351 +9.99(+2.03%)
Jul 26, 2022 495.77 500.28 489.76 492.81 3,458,589 -16.57(-3.25%)
Jul 25, 2022 511.58 512.41 506.36 509.38 1,501,846 -0.56(-0.11%)
Jul 22, 2022 510.89 517.05 506.43 509.94 1,870,605 +0.25(+0.05%)
Jul 21, 2022 504.47 509.96 502.12 509.69 1,781,438 +5.06(+1.00%)
Jul 20, 2022 501.80 506.51 497.51 504.63 1,807,869 +3.82(+0.76%)
Jul 19, 2022 502.90 505.96 497.67 500.81 2,483,433 +3.78(+0.76%)
Jul 18, 2022 502.38 508.80 496.41 497.02 2,559,171 -6.40(-1.27%)
Jul 15, 2022 497.62 505.20 496.52 503.42 4,430,788 +10.60(+2.15%)
Jul 14, 2022 477.57 494.11 475.19 492.82 3,859,023 +18.98(+4.01%)
Jul 13, 2022 466.24 478.75 465.75 473.84 2,084,940 +1.59(+0.34%)
Jul 12, 2022 478.45 483.16 469.82 472.25 1,843,870 -8.02(-1.67%)
Jul 11, 2022 482.41 486.67 476.36 480.27 1,964,575 -2.54(-0.53%)
Jul 08, 2022 478.75 486.64 478.44 482.81 2,708,966 +6.34(+1.33%)
Jul 07, 2022 473.69 477.03 470.95 476.47 2,206,812 +2.21(+0.47%)
Jul 06, 2022 470.03 478.46 469.57 474.25 2,349,577 +4.23(+0.90%)
Jul 05, 2022 467.43 472.57 460.60 470.03 2,586,778 +2.41(+0.51%)
Jul 01, 2022 463.21 472.91 460.15 467.62 2,767,235 +6.24(+1.35%)
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%)
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.