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

Costco Wholesale (NQ: COST )

723.89 +1.21 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 718.56 724.27 714.94 722.73 1,207,504 +1.21(+0.17%)
Apr 23, 2024 717.88 723.11 715.15 721.52 1,177,820 +7.21(+1.01%)
Apr 22, 2024 713.71 717.11 705.04 714.31 1,438,452 +5.94(+0.84%)
Apr 19, 2024 711.89 713.72 700.88 708.37 2,193,871 -1.74(-0.24%)
Apr 18, 2024 714.04 717.80 708.43 710.11 1,848,999 -3.93(-0.55%)
Apr 17, 2024 721.84 722.64 709.86 714.04 1,378,626 -0.78(-0.11%)
Apr 16, 2024 717.15 721.34 710.99 714.82 1,413,956 -2.31(-0.32%)
Apr 15, 2024 734.25 739.81 716.80 717.13 1,810,292 -13.01(-1.78%)
Apr 12, 2024 726.83 731.73 725.38 730.14 1,484,178 -1.04(-0.14%)
Apr 11, 2024 730.33 732.61 722.99 731.18 2,109,873 +9.75(+1.35%)
Apr 10, 2024 709.86 722.82 707.81 721.42 1,834,192 +3.98(+0.56%)
Apr 09, 2024 715.09 717.90 705.84 717.44 1,389,596 +6.77(+0.95%)
Apr 08, 2024 712.37 714.99 709.73 710.67 1,460,523 -1.91(-0.27%)
Apr 05, 2024 704.91 715.74 704.89 712.58 1,555,382 +8.83(+1.25%)
Apr 04, 2024 707.63 715.98 703.09 703.75 2,255,481 -0.81(-0.11%)
Apr 03, 2024 708.84 709.67 696.15 704.56 3,209,447 -5.60(-0.79%)
Apr 02, 2024 718.85 718.85 707.26 710.16 2,329,240 -9.92(-1.38%)
Apr 01, 2024 730.59 732.10 719.05 720.08 1,601,084 -11.37(-1.55%)
Mar 28, 2024 732.67 730.72 730.62 731.46 1,770,466 +0.55(+0.08%)
Mar 27, 2024 732.82 734.71 726.58 730.91 1,248,004 +1.10(+0.15%)
Mar 26, 2024 729.83 733.52 729.05 729.81 1,355,168 +0.02(+0.00%)
Mar 25, 2024 729.83 732.98 725.58 729.79 1,606,973 -3.83(-0.52%)
Mar 22, 2024 743.24 743.60 733.20 733.62 1,796,959 -7.75(-1.05%)
Mar 21, 2024 742.31 751.10 739.91 741.37 2,110,392 +1.84(+0.25%)
Mar 20, 2024 729.83 740.90 727.96 739.53 1,400,276 +8.54(+1.17%)
Mar 19, 2024 730.62 734.17 728.85 731.00 1,324,552 +0.63(+0.09%)
Mar 18, 2024 724.94 732.16 724.85 730.37 1,597,003 +5.90(+0.81%)
Mar 15, 2024 731.35 731.35 722.06 724.47 3,445,627 -6.31(-0.86%)
Mar 14, 2024 737.15 739.49 727.82 730.78 1,828,215 -2.25(-0.31%)
Mar 13, 2024 733.82 735.32 725.42 733.02 2,273,361 -2.68(-0.36%)
Mar 12, 2024 715.93 738.87 715.76 735.70 3,731,783 +22.76(+3.19%)
Mar 11, 2024 718.66 718.85 709.87 712.94 3,767,323 -11.46(-1.58%)
Mar 08, 2024 754.84 754.84 723.94 724.40 8,604,128 -59.93(-7.64%)
Mar 07, 2024 777.86 785.82 775.76 784.33 4,250,979 +12.33(+1.60%)
Mar 06, 2024 763.61 773.92 762.44 772.00 2,396,869 +13.27(+1.75%)
Mar 05, 2024 767.19 768.04 755.69 758.73 2,352,306 +0.77(+0.10%)
Mar 04, 2024 753.87 763.51 752.46 757.96 2,133,833 +9.72(+1.30%)
Mar 01, 2024 739.25 750.17 738.07 748.24 1,680,813 +5.54(+0.75%)
Feb 29, 2024 750.22 751.35 741.89 742.70 3,365,183 -4.06(-0.54%)
Feb 28, 2024 742.02 750.67 742.02 746.76 1,366,163 +3.24(+0.44%)
Feb 27, 2024 744.80 745.44 740.14 743.52 1,473,773 -0.64(-0.09%)
Feb 26, 2024 740.81 745.58 737.82 744.16 1,707,027 +7.41(+1.01%)
Feb 23, 2024 738.93 741.32 735.94 736.75 1,267,794 +3.52(+0.48%)
Feb 22, 2024 724.69 734.87 724.69 733.22 1,803,477 +11.36(+1.57%)
Feb 21, 2024 724.53 727.62 719.12 721.86 1,566,776 -2.67(-0.37%)
Feb 20, 2024 726.86 733.78 722.55 724.53 2,408,387 +1.70(+0.23%)
Feb 16, 2024 720.83 727.89 717.35 722.83 1,767,793 -0.52(-0.07%)
Feb 15, 2024 720.33 724.87 717.13 723.35 1,265,833 +2.33(+0.32%)
Feb 14, 2024 714.85 721.39 709.93 721.02 1,477,751 +7.92(+1.11%)
Feb 13, 2024 720.23 720.62 707.90 713.11 1,952,980 -8.15(-1.13%)
Feb 12, 2024 722.36 722.64 714.16 721.25 1,573,307 -0.99(-0.14%)
Feb 09, 2024 723.98 723.98 718.97 722.24 1,428,408 -0.76(-0.10%)
Feb 08, 2024 722.73 727.00 719.50 723.00 1,952,980 +4.37(+0.61%)
Feb 07, 2024 713.01 722.16 710.86 718.63 2,201,081 +8.98(+1.26%)
Feb 06, 2024 710.09 711.58 703.21 709.65 1,922,658 -0.37(-0.05%)
Feb 05, 2024 709.50 711.72 704.54 710.02 2,279,601 +1.68(+0.24%)
Feb 02, 2024 702.21 713.13 701.13 708.34 2,381,446 +4.99(+0.71%)
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.