ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Costco Wholesale (NQ:COST)

974.74 +0.92 (+0.09%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2026 962.06 981.28 961.00 973.82 1,258,981 +8.09(+0.84%)
Mar 23, 2026 985.66 986.64 964.53 965.73 1,794,909 -6.60(-0.68%)
Mar 20, 2026 975.08 980.76 970.54 972.33 2,621,723 -2.45(-0.25%)
Mar 19, 2026 985.84 988.79 970.41 974.78 1,339,813 -5.14(-0.52%)
Mar 18, 2026 990.37 993.98 978.14 979.92 1,433,689 -16.24(-1.63%)
Mar 17, 2026 1006 1008 994.75 996.16 1,210,061 -5.58(-0.56%)
Mar 16, 2026 1010 1013 995.43 1002 1,243,582 -6.69(-0.66%)
Mar 13, 2026 1006 1013 1002 1008 1,469,672 +5.11(+0.51%)
Mar 12, 2026 988.61 1006 984.00 1003 1,675,062 +11.09(+1.12%)
Mar 11, 2026 996.32 997.39 987.89 992.23 1,261,828 -5.13(-0.51%)
Mar 10, 2026 1000 1010 996.00 997.36 1,613,080 -7.94(-0.79%)
Mar 09, 2026 999.63 1007 987.99 1005 2,347,768 +7.20(+0.72%)
Mar 06, 2026 967.01 1002 960.46 998.10 2,708,851 +15.53(+1.58%)
Mar 05, 2026 996.50 999.25 978.81 982.57 2,766,310 -24.17(-2.40%)
Mar 04, 2026 1005 1014 997.00 1007 1,834,255 -1.03(-0.10%)
Mar 03, 2026 1003 1016 1001 1008 1,947,145 +5.00(+0.50%)
Mar 02, 2026 1011 1021 1002 1003 1,986,236 -8.02(-0.79%)
Feb 27, 2026 990.53 1014 989.58 1011 3,974,060 +24.05(+2.44%)
Feb 26, 2026 996.91 1006 983.53 986.74 1,920,870 -8.02(-0.81%)
Feb 25, 2026 997.67 1002 991.44 994.76 1,553,709 -3.67(-0.37%)
Feb 24, 2026 986.38 998.88 985.04 998.43 1,670,050 +12.41(+1.26%)
Feb 23, 2026 981.80 991.30 978.06 986.02 1,488,636 +0.75(+0.08%)
Feb 20, 2026 983.13 987.37 977.81 985.27 1,662,184 -2.55(-0.26%)
Feb 19, 2026 992.31 1008 984.11 987.82 1,747,101 -8.26(-0.83%)
Feb 18, 2026 1010 1016 993.50 996.08 1,925,873 -15.97(-1.58%)
Feb 17, 2026 1022 1028 1010 1012 1,731,701 -6.43(-0.63%)
Feb 13, 2026 1000 1023 993.76 1018 2,661,601 +19.62(+1.96%)
Feb 12, 2026 978.74 1009 978.14 998.86 2,966,700 +20.72(+2.12%)
Feb 11, 2026 973.28 989.57 967.12 978.14 1,768,891 +6.91(+0.71%)
Feb 10, 2026 996.01 997.45 969.00 971.23 1,779,524 -26.36(-2.64%)
Feb 09, 2026 1001 1010 992.68 997.59 1,861,132 -3.57(-0.36%)
Feb 06, 2026 988.15 1001 983.50 1001 2,358,563 +11.87(+1.20%)
Feb 05, 2026 995.50 1001 987.33 989.29 2,985,094 +10.94(+1.12%)
Feb 04, 2026 983.31 994.60 975.19 978.35 2,628,728 +0.43(+0.04%)
Feb 03, 2026 964.35 990.65 964.28 977.92 2,958,867 +9.56(+0.99%)
Feb 02, 2026 944.23 970.32 931.27 968.36 2,449,540 +28.11(+2.99%)
Jan 30, 2026 948.83 951.12 930.30 940.25 2,396,327 -11.34(-1.19%)
Jan 29, 2026 956.68 958.99 947.22 951.59 1,825,150 -7.88(-0.82%)
Jan 28, 2026 968.19 968.78 954.31 959.47 2,476,002 -9.49(-0.98%)
Jan 27, 2026 976.35 976.67 960.40 968.96 2,079,625 -7.38(-0.76%)
Jan 26, 2026 985.08 991.64 975.02 976.34 2,460,548 -5.57(-0.57%)
Jan 23, 2026 970.12 983.51 969.68 981.91 1,683,058 +7.07(+0.73%)
Jan 22, 2026 976.56 982.66 970.24 974.84 2,075,197 -6.68(-0.68%)
Jan 21, 2026 958.29 988.29 958.29 981.52 4,115,002 +18.58(+1.93%)
Jan 20, 2026 957.07 968.58 952.83 962.94 3,211,633 +0.65(+0.07%)
Jan 16, 2026 960.69 963.66 949.70 962.29 3,881,270 +6.85(+0.72%)
Jan 15, 2026 953.24 956.97 948.70 955.45 2,188,116 +5.76(+0.61%)
Jan 14, 2026 937.05 954.31 937.01 949.68 2,897,418 +9.04(+0.96%)
Jan 13, 2026 936.74 941.61 928.33 940.64 2,224,426 -1.15(-0.12%)
Jan 12, 2026 919.14 943.54 915.75 941.79 3,248,796 +18.17(+1.97%)
Jan 09, 2026 914.72 928.58 910.09 923.62 2,901,563 +9.56(+1.05%)
Jan 08, 2026 899.90 930.40 894.78 914.06 5,208,622 +32.69(+3.71%)
Jan 07, 2026 890.78 892.38 878.42 881.38 2,677,671 -6.51(-0.73%)
Jan 06, 2026 874.75 892.86 870.11 887.89 2,744,803 +13.34(+1.53%)
Jan 05, 2026 862.77 877.57 859.67 874.54 2,801,426 +21.21(+2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.