Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Costco Wholesale
(NQ:
COST
)
883.60
-6.42 (-0.72%)
Streaming Delayed Price
Updated: 9:57 AM EDT, Sep 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 04, 2024
877.45
891.75
876.59
890.02
1,424,726
+11.45(+1.30%)
Sep 03, 2024
896.68
896.89
874.44
878.57
1,783,768
-13.81(-1.55%)
Aug 30, 2024
890.50
896.33
883.10
892.38
1,933,488
+5.75(+0.65%)
Aug 29, 2024
891.00
900.46
885.17
886.63
1,710,068
-1.42(-0.16%)
Aug 28, 2024
910.96
912.22
881.65
888.05
1,668,221
-20.85(-2.29%)
Aug 27, 2024
892.69
918.93
887.07
908.90
2,102,847
+16.39(+1.84%)
Aug 26, 2024
883.17
893.25
881.44
892.51
1,736,375
+13.30(+1.51%)
Aug 23, 2024
882.49
884.56
871.67
879.21
1,305,756
+1.65(+0.19%)
Aug 22, 2024
882.30
884.00
873.18
877.56
1,440,007
-3.86(-0.44%)
Aug 21, 2024
880.74
891.12
877.22
881.42
1,465,286
+5.22(+0.60%)
Aug 20, 2024
872.00
876.75
871.17
876.20
1,103,677
+3.85(+0.44%)
Aug 19, 2024
870.59
873.63
868.70
872.35
1,318,117
+1.76(+0.20%)
Aug 16, 2024
877.35
877.35
868.62
870.59
1,516,906
-6.76(-0.77%)
Aug 15, 2024
872.87
880.33
869.00
877.35
1,922,216
+14.64(+1.70%)
Aug 14, 2024
864.87
866.73
858.50
862.71
1,341,391
-2.11(-0.24%)
Aug 13, 2024
864.92
868.05
856.16
864.82
1,483,792
+1.25(+0.14%)
Aug 12, 2024
857.25
870.25
852.40
863.57
1,747,755
+8.64(+1.01%)
Aug 09, 2024
838.50
857.77
837.63
854.93
1,710,590
+15.50(+1.85%)
Aug 08, 2024
821.50
842.76
820.45
839.43
2,344,447
+29.13(+3.59%)
Aug 07, 2024
824.11
833.83
809.26
810.30
1,701,371
-6.58(-0.81%)
Aug 06, 2024
805.06
833.09
805.06
816.88
2,475,705
+15.05(+1.88%)
Aug 05, 2024
798.00
810.82
793.00
801.83
2,819,869
-20.25(-2.46%)
Aug 02, 2024
816.20
830.28
805.01
822.08
2,601,434
+5.19(+0.64%)
Aug 01, 2024
818.55
824.17
809.68
816.89
1,860,519
-5.11(-0.62%)
Jul 31, 2024
820.42
825.48
811.27
822.00
2,133,602
+11.97(+1.48%)
Jul 30, 2024
818.00
822.00
803.28
810.03
2,016,883
-5.53(-0.68%)
Jul 29, 2024
822.56
823.74
814.09
815.56
1,319,720
-2.04(-0.25%)
Jul 26, 2024
818.00
822.28
809.01
817.60
1,441,472
+2.81(+0.34%)
Jul 25, 2024
834.60
835.46
813.12
814.79
2,185,803
-14.85(-1.79%)
Jul 24, 2024
843.40
844.80
828.32
829.64
2,515,120
-21.26(-2.50%)
Jul 23, 2024
847.69
853.37
844.38
850.90
1,745,140
+4.68(+0.55%)
Jul 22, 2024
844.55
848.38
837.41
846.22
1,921,576
+9.28(+1.11%)
Jul 19, 2024
835.32
847.67
834.37
836.94
1,987,212
-1.24(-0.15%)
Jul 18, 2024
848.22
854.08
823.94
838.18
2,340,265
-6.90(-0.82%)
Jul 17, 2024
846.80
848.74
841.45
845.08
1,784,906
-4.48(-0.53%)
Jul 16, 2024
846.60
850.02
840.14
849.56
1,688,477
+2.04(+0.24%)
Jul 15, 2024
845.66
856.68
843.47
847.52
2,065,846
+5.82(+0.69%)
Jul 12, 2024
848.68
848.79
837.19
841.70
3,293,620
-3.68(-0.44%)
Jul 11, 2024
889.49
889.49
845.32
845.39
6,026,162
-37.67(-4.27%)
Jul 10, 2024
886.14
889.00
879.45
883.05
1,753,478
-2.54(-0.29%)
Jul 09, 2024
882.59
895.39
881.71
885.59
1,359,817
+6.00(+0.68%)
Jul 08, 2024
885.53
886.69
876.41
879.59
1,612,003
-4.82(-0.55%)
Jul 05, 2024
863.33
885.68
857.50
884.41
2,624,448
+22.98(+2.67%)
Jul 03, 2024
853.78
862.29
853.78
861.43
815,584
+3.30(+0.38%)
Jul 02, 2024
844.49
859.14
841.88
858.14
1,379,668
+13.67(+1.62%)
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
.