Costco Wholesale (NQ: COST )

862.44 -8.31 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 868.00 873.96 867.70 870.75 1,763,849 +2.84(+0.33%)
Jun 17, 2024 854.49 870.56 853.37 867.91 1,904,010 +12.24(+1.43%)
Jun 14, 2024 843.42 856.18 841.91 855.67 1,395,488 +9.71(+1.15%)
Jun 13, 2024 847.81 847.81 837.55 845.96 1,321,694 -1.85(-0.22%)
Jun 12, 2024 852.31 855.74 843.61 847.81 1,837,508 -1.50(-0.18%)
Jun 11, 2024 849.24 850.93 840.26 849.31 1,690,409 +0.97(+0.11%)
Jun 10, 2024 847.18 849.48 842.74 848.34 1,401,940 +2.76(+0.33%)
Jun 07, 2024 846.68 850.38 842.29 845.58 1,593,591 +2.94(+0.35%)
Jun 06, 2024 835.42 849.09 834.32 842.64 1,734,751 +8.34(+1.00%)
Jun 05, 2024 830.91 834.39 821.68 834.30 2,079,412 +6.91(+0.84%)
Jun 04, 2024 814.98 828.01 813.04 827.39 1,754,107 +12.00(+1.47%)
Jun 03, 2024 811.00 827.91 807.13 815.39 2,008,322 +5.50(+0.68%)
May 31, 2024 809.03 811.74 788.20 809.89 4,360,740 -5.45(-0.67%)
May 30, 2024 810.20 819.50 808.30 815.34 2,284,185 +8.82(+1.09%)
May 29, 2024 807.02 813.44 806.29 806.52 2,280,652 -6.65(-0.82%)
May 28, 2024 809.74 815.29 804.72 813.17 1,985,719 +3.44(+0.42%)
May 24, 2024 800.63 816.87 799.09 809.73 1,622,996 +13.39(+1.68%)
May 23, 2024 804.30 808.05 795.43 796.34 1,518,997 -5.52(-0.69%)
May 22, 2024 800.04 806.35 798.01 801.86 1,192,062 +0.93(+0.12%)
May 21, 2024 795.57 801.44 792.00 800.93 1,375,410 +7.93(+1.00%)
May 20, 2024 795.25 802.98 792.39 793.00 1,346,876 -2.81(-0.35%)
May 17, 2024 793.61 797.60 790.61 795.81 1,310,376 +2.74(+0.35%)
May 16, 2024 791.81 804.56 787.83 793.07 2,001,878 +6.03(+0.77%)
May 15, 2024 778.52 789.66 778.52 787.04 1,661,089 +9.14(+1.17%)
May 14, 2024 774.93 780.81 771.43 777.90 1,327,571 +2.75(+0.35%)
May 13, 2024 788.00 789.48 773.58 775.15 1,596,357 -12.04(-1.53%)
May 10, 2024 779.04 787.45 778.16 787.19 1,652,662 +8.15(+1.05%)
May 09, 2024 763.80 779.71 763.61 779.04 1,715,782 +15.63(+2.05%)
May 08, 2024 770.00 773.39 762.71 763.41 1,511,787 -7.90(-1.02%)
May 07, 2024 758.69 772.24 755.57 771.31 1,897,417 +14.86(+1.96%)
May 06, 2024 749.59 756.94 746.48 756.45 1,773,026 +12.55(+1.69%)
May 03, 2024 734.28 747.49 733.35 743.90 2,323,302 +11.46(+1.56%)
May 02, 2024 724.75 734.40 720.63 732.44 1,849,036 +10.22(+1.42%)
May 01, 2024 722.27 729.86 715.32 722.22 1,608,431 -0.68(-0.09%)
Apr 30, 2024 725.51 725.51 717.10 722.90 1,734,630 -3.43(-0.47%)
Apr 29, 2024 729.53 732.25 720.22 726.33 1,526,435 -2.85(-0.39%)
Apr 26, 2024 715.00 730.95 715.00 729.18 1,524,433 +7.32(+1.01%)
Apr 25, 2024 727.29 727.29 714.41 721.86 1,662,967 -0.87(-0.12%)
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 2,329,247 -9.92(-1.38%)
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.