• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Costco Wholesale (NQ: COST )

    954.07 -0.73 (-0.08%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
    Dec 20, 2024 949.39 961.94 943.05 954.07 5,373,842 -5.06(-0.53%)
    Dec 19, 2024 974.51 974.64 953.51 959.13 1,403,780 -5.61(-0.58%)
    Dec 18, 2024 982.00 985.60 964.00 964.74 2,720,920 -17.34(-1.77%)
    Dec 17, 2024 994.00 996.92 980.76 982.08 2,048,423 -10.79(-1.09%)
    Dec 16, 2024 989.04 1008 986.37 992.87 2,649,445 +3.52(+0.36%)
    Dec 13, 2024 981.00 1007 965.73 989.35 2,951,923 +0.96(+0.10%)
    Dec 12, 2024 1002 1002 987.21 988.39 2,333,225 -6.30(-0.63%)
    Dec 11, 2024 995.00 1008 993.59 994.69 1,899,293 +1.29(+0.13%)
    Dec 10, 2024 989.73 994.99 985.88 993.40 1,554,958 +5.54(+0.56%)
    Dec 09, 2024 997.01 997.01 980.50 987.86 1,853,850 -4.75(-0.48%)
    Dec 06, 2024 982.26 997.71 982.26 992.61 1,737,319 +10.35(+1.05%)
    Dec 05, 2024 986.66 990.13 978.20 982.26 2,165,906 -8.66(-0.87%)
    Dec 04, 2024 982.00 991.15 977.55 990.92 1,783,399 +8.77(+0.89%)
    Dec 03, 2024 974.69 983.00 970.76 982.15 1,652,261 +7.15(+0.73%)
    Dec 02, 2024 971.36 976.50 964.76 975.00 1,955,194 +3.12(+0.32%)
    Nov 29, 2024 968.09 973.27 962.25 971.88 1,097,663 +10.33(+1.07%)
    Nov 27, 2024 971.46 972.29 958.59 961.55 1,499,464 -9.95(-1.02%)
    Nov 26, 2024 964.00 974.37 960.89 971.50 1,436,511 +10.61(+1.10%)
    Nov 25, 2024 975.00 975.00 949.69 960.89 3,239,791 -3.12(-0.32%)
    Nov 22, 2024 962.74 976.30 958.52 964.01 2,079,744 +8.36(+0.87%)
    Nov 21, 2024 935.00 958.49 930.00 955.65 2,318,046 +27.57(+2.97%)
    Nov 20, 2024 925.08 928.80 916.50 928.08 1,450,483 -2.07(-0.22%)
    Nov 19, 2024 928.00 934.00 916.36 930.15 1,689,708 +10.64(+1.16%)
    Nov 18, 2024 910.64 925.94 907.11 919.51 1,797,325 +12.44(+1.37%)
    Nov 15, 2024 917.74 920.55 905.56 907.07 2,269,947 -16.82(-1.82%)
    Nov 14, 2024 927.00 931.15 922.17 923.89 1,857,966 -9.84(-1.05%)
    Nov 13, 2024 930.00 937.59 923.20 933.73 1,756,744 +1.35(+0.14%)
    Nov 12, 2024 935.95 939.56 927.00 932.38 1,691,452 -0.50(-0.05%)
    Nov 11, 2024 943.80 951.28 931.43 932.88 2,180,377 -10.92(-1.16%)
    Nov 08, 2024 914.00 962.00 913.75 943.80 3,333,551 +29.87(+3.27%)
    Nov 07, 2024 898.62 919.48 894.37 913.93 2,143,290 +14.68(+1.63%)
    Nov 06, 2024 898.28 899.90 886.28 899.25 2,436,194 +9.08(+1.02%)
    Nov 05, 2024 888.00 895.58 886.80 890.17 1,620,652 +4.10(+0.46%)
    Nov 04, 2024 881.34 887.00 876.73 886.07 1,576,749 +8.76(+1.00%)
    Nov 01, 2024 874.27 879.41 867.34 877.31 1,625,164 +4.29(+0.49%)
    Oct 31, 2024 876.04 876.49 867.50 873.02 1,775,360 -4.90(-0.56%)
    Oct 30, 2024 885.20 885.39 876.21 877.92 1,413,298 -7.89(-0.89%)
    Oct 29, 2024 888.82 889.99 872.93 885.81 1,361,080 -3.97(-0.45%)
    Oct 28, 2024 894.80 894.80 888.82 889.78 913,349 -0.26(-0.03%)
    Oct 25, 2024 894.46 900.42 888.82 890.04 1,427,754 -2.20(-0.25%)
    Oct 24, 2024 900.30 902.30 887.08 892.23 1,651,327 -5.74(-0.64%)
    Oct 23, 2024 894.83 904.48 893.80 897.98 2,195,060 +5.67(+0.64%)
    Oct 22, 2024 889.80 893.70 883.14 892.30 1,191,068 +6.71(+0.76%)
    Oct 21, 2024 887.82 890.22 882.53 885.59 1,185,550 -2.79(-0.31%)
    Oct 18, 2024 884.59 889.43 882.58 888.38 1,656,214 +4.26(+0.48%)
    Oct 17, 2024 890.37 894.14 881.63 884.12 1,323,014 -2.09(-0.24%)
    Oct 16, 2024 888.74 890.14 878.33 886.20 1,476,935 -7.22(-0.81%)
    Oct 15, 2024 890.91 899.46 888.37 893.42 1,615,827 +4.84(+0.55%)
    Oct 14, 2024 891.27 893.98 885.08 888.58 1,433,258 +0.73(+0.08%)
    Oct 11, 2024 893.31 893.31 884.33 887.85 1,529,351 -4.59(-0.51%)
    Oct 10, 2024 908.79 908.79 890.66 892.44 1,766,311 -15.45(-1.70%)
    Oct 09, 2024 891.06 908.79 886.69 907.89 1,956,735 +18.66(+2.10%)
    Oct 08, 2024 875.54 890.12 875.54 889.24 1,699,830 +16.81(+1.93%)
    Oct 07, 2024 880.43 886.53 871.17 872.43 1,965,066 -9.51(-1.08%)
    Oct 04, 2024 876.83 883.12 874.51 881.94 1,517,852 +7.43(+0.85%)
    Oct 03, 2024 873.28 880.01 871.51 874.51 1,450,515 -2.86(-0.33%)
    Oct 02, 2024 873.49 880.06 866.01 877.36 1,318,576 +1.15(+0.13%)
    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 following
    Privacy Policy and Terms and Conditions.