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

Costco Wholesale (NQ: COST )

901.98 -15.11 (-1.65%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 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 (%)
Sep 23, 2024 906.98 919.50 900.78 917.08 1,696,197 +10.10(+1.11%)
Sep 20, 2024 901.57 907.81 895.70 906.98 4,676,785 +6.24(+0.69%)
Sep 19, 2024 904.26 905.13 895.50 900.74 1,747,024 +8.22(+0.92%)
Sep 18, 2024 899.94 904.98 890.95 892.52 1,338,555 -4.75(-0.53%)
Sep 17, 2024 908.43 908.60 895.45 897.27 1,386,135 -10.60(-1.17%)
Sep 16, 2024 922.00 922.63 905.35 907.87 1,660,268 -8.13(-0.89%)
Sep 13, 2024 913.63 923.83 909.36 916.00 1,327,509 +0.97(+0.11%)
Sep 12, 2024 900.42 915.70 896.51 915.03 1,868,288 +14.63(+1.62%)
Sep 11, 2024 895.00 902.00 877.87 900.40 1,795,566 +6.11(+0.68%)
Sep 10, 2024 892.60 900.69 887.52 894.29 1,360,643 -2.20(-0.25%)
Sep 09, 2024 884.74 898.83 881.70 896.49 1,953,806 +19.81(+2.26%)
Sep 06, 2024 891.26 893.20 871.00 876.68 2,074,606 -9.30(-1.05%)
Sep 05, 2024 888.63 888.63 868.70 885.98 1,995,599 -4.04(-0.45%)
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 1,860,517 -5.11(-0.62%)
Jul 31, 2024 820.42 825.48 811.27 822.00 2,134,027 +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 1,784,907 -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 1,753,419 -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%)
Jul 01, 2024 852.29 854.78 839.30 844.47 1,991,295 -4.31(-0.51%)
Jun 28, 2024 850.04 856.02 845.61 848.78 2,134,728 -0.63(-0.07%)
Jun 27, 2024 856.49 857.11 847.43 849.41 1,256,312 -6.21(-0.73%)
Jun 26, 2024 851.51 858.52 848.85 855.62 1,506,770 +1.33(+0.16%)
Jun 25, 2024 848.11 854.47 843.80 854.29 1,677,047 +7.34(+0.87%)
Jun 24, 2024 848.79 849.42 840.31 846.95 1,724,843 -0.15(-0.02%)
Jun 21, 2024 865.41 865.73 846.45 847.10 3,868,931 -14.11(-1.64%)
Jun 20, 2024 870.07 872.61 859.34 861.21 2,014,696 -8.30(-0.95%)
Jun 18, 2024 866.77 872.72 866.47 869.51 1,766,360 +2.84(+0.33%)
Jun 17, 2024 853.27 869.32 852.16 866.68 1,906,720 +12.22(+1.43%)
Jun 14, 2024 842.22 854.96 840.71 854.45 1,397,474 +9.70(+1.15%)
Jun 13, 2024 846.61 846.61 836.36 844.76 1,323,575 -1.85(-0.22%)
Jun 12, 2024 851.10 854.52 842.41 846.61 1,840,122 -1.50(-0.18%)
Jun 11, 2024 848.03 849.73 839.07 848.10 1,692,815 +0.97(+0.11%)
Jun 10, 2024 845.98 848.27 841.54 847.13 1,403,935 +2.76(+0.33%)
Jun 07, 2024 845.48 849.17 841.09 844.38 1,595,859 +2.94(+0.35%)
Jun 06, 2024 834.23 847.88 833.13 841.44 1,737,220 +8.33(+1.00%)
Jun 05, 2024 829.73 833.20 820.51 833.11 2,082,372 +6.90(+0.84%)
Jun 04, 2024 813.82 826.83 811.88 826.21 1,756,604 +11.98(+1.47%)
Jun 03, 2024 809.85 826.73 805.99 814.23 2,011,181 +5.49(+0.68%)
May 31, 2024 807.88 810.59 787.08 808.74 4,366,948 -5.44(-0.67%)
May 30, 2024 809.05 818.34 807.15 814.18 2,287,437 +8.81(+1.09%)
May 29, 2024 805.87 812.28 805.14 805.37 2,283,898 -6.64(-0.82%)
May 28, 2024 808.59 814.13 803.58 812.01 1,988,546 +3.44(+0.42%)
May 24, 2024 799.49 815.71 797.95 808.58 1,625,306 +13.37(+1.68%)
May 23, 2024 803.16 806.90 794.30 795.21 1,521,159 -5.51(-0.69%)
May 22, 2024 798.90 805.20 796.88 800.72 1,193,759 +0.93(+0.12%)
May 21, 2024 794.44 800.30 790.87 799.79 1,377,368 +7.92(+1.00%)
May 20, 2024 794.12 801.84 791.26 791.87 1,348,793 -2.81(-0.35%)
May 17, 2024 792.48 796.47 789.48 794.68 1,312,241 +2.74(+0.35%)
May 16, 2024 790.68 803.42 786.71 791.94 2,004,728 +6.02(+0.77%)
May 15, 2024 777.41 788.54 777.41 785.92 1,663,453 +9.13(+1.17%)
May 14, 2024 773.83 779.70 770.33 776.79 1,329,461 +2.75(+0.35%)
May 13, 2024 786.88 788.36 772.48 774.05 1,598,629 -12.02(-1.53%)
May 10, 2024 777.93 786.33 777.05 786.07 1,655,014 +8.14(+1.05%)
May 09, 2024 762.71 778.60 762.52 777.93 1,718,224 +15.61(+2.05%)
May 08, 2024 768.90 772.29 761.63 762.33 1,513,914 -7.89(-1.02%)
May 07, 2024 757.61 771.14 754.50 770.21 1,900,118 +14.84(+1.96%)
May 06, 2024 748.52 755.86 745.42 755.38 1,775,550 +12.53(+1.69%)
May 03, 2024 733.24 746.43 732.30 742.84 2,326,609 +11.44(+1.56%)
May 02, 2024 723.72 733.36 719.61 731.40 1,851,668 +10.21(+1.42%)
May 01, 2024 721.24 728.82 714.30 721.19 1,610,720 -0.68(-0.09%)
Apr 30, 2024 724.48 724.48 716.08 721.87 1,737,099 -3.43(-0.47%)
Apr 29, 2024 728.49 731.21 719.19 725.30 1,528,608 -2.85(-0.39%)
Apr 26, 2024 713.98 729.91 713.98 728.14 1,526,603 +7.31(+1.01%)
Apr 25, 2024 726.26 726.26 713.39 720.83 1,665,334 -0.87(-0.12%)
Apr 24, 2024 717.53 723.24 713.93 721.70 1,209,223 +1.21(+0.17%)
Apr 23, 2024 716.86 722.08 714.13 720.50 1,179,497 +7.20(+1.01%)
Apr 22, 2024 712.70 716.09 704.04 713.30 1,440,500 +5.93(+0.84%)
Apr 19, 2024 710.88 712.71 699.88 707.37 2,196,995 -1.74(-0.24%)
Apr 18, 2024 713.03 716.78 707.43 709.10 1,851,631 -3.93(-0.55%)
Apr 17, 2024 720.82 721.61 708.85 713.03 1,380,588 -0.78(-0.11%)
Apr 16, 2024 716.13 720.32 709.98 713.81 1,415,969 -2.30(-0.32%)
Apr 15, 2024 733.21 738.76 715.78 716.11 1,812,869 -12.99(-1.78%)
Apr 12, 2024 725.80 730.68 724.34 729.10 1,486,291 -1.04(-0.14%)
Apr 11, 2024 729.29 731.57 721.96 730.14 2,112,876 +9.74(+1.35%)
Apr 10, 2024 708.85 721.79 706.81 720.40 1,836,803 +3.98(+0.56%)
Apr 09, 2024 714.08 716.88 704.84 716.42 1,391,575 +6.76(+0.95%)
Apr 08, 2024 711.35 713.98 708.72 709.66 1,462,602 -1.90(-0.27%)
Apr 05, 2024 703.91 714.72 703.89 711.56 1,557,596 +8.81(+1.25%)
Apr 04, 2024 706.63 714.96 702.09 702.75 2,258,692 -0.81(-0.11%)
Apr 03, 2024 707.84 708.66 695.16 703.56 3,214,016 -5.59(-0.79%)
Apr 02, 2024 717.82 717.82 706.26 709.15 2,332,556 -9.91(-1.38%)
Apr 01, 2024 729.55 731.05 718.02 719.06 1,603,364 -11.36(-1.55%)
Mar 28, 2024 731.63 729.68 729.58 730.42 1,772,986 +0.55(+0.08%)
Mar 27, 2024 731.78 733.67 725.55 729.87 1,249,781 +1.10(+0.15%)
Mar 26, 2024 728.79 732.48 728.01 728.77 1,357,097 +0.02(+0.00%)
Mar 25, 2024 728.79 731.94 724.54 728.75 1,609,260 -3.83(-0.52%)
Mar 22, 2024 742.18 742.54 732.16 732.58 1,799,517 -7.74(-1.04%)
Mar 21, 2024 741.25 750.04 738.86 740.32 2,113,397 +1.83(+0.25%)
Mar 20, 2024 728.79 739.85 726.93 738.48 1,402,270 +8.52(+1.17%)
Mar 19, 2024 729.58 733.13 727.81 729.96 1,326,438 +0.63(+0.09%)
Mar 18, 2024 723.91 731.12 723.82 729.33 1,599,276 +5.89(+0.81%)
Mar 15, 2024 730.31 730.31 721.03 723.44 3,450,533 -6.30(-0.86%)
Mar 14, 2024 736.10 738.44 726.79 729.74 1,830,818 -2.24(-0.31%)
Mar 13, 2024 732.78 734.27 724.38 731.98 2,276,597 -2.67(-0.36%)
Mar 12, 2024 714.91 737.82 714.74 734.65 3,737,096 +22.73(+3.19%)
Mar 11, 2024 717.63 717.82 708.86 711.92 3,772,686 -11.44(-1.58%)
Mar 08, 2024 753.76 753.76 722.91 723.37 8,616,377 -59.85(-7.64%)
Mar 07, 2024 776.76 784.70 774.66 783.22 4,257,031 +12.31(+1.60%)
Mar 06, 2024 762.53 772.82 761.36 770.90 2,400,281 +13.25(+1.75%)
Mar 05, 2024 766.10 766.95 754.61 757.65 2,355,655 +0.77(+0.10%)
Mar 04, 2024 752.80 762.43 751.39 756.89 2,136,871 +9.71(+1.30%)
Mar 01, 2024 738.20 749.10 737.02 747.17 1,683,206 +5.53(+0.75%)
Feb 29, 2024 749.15 750.29 740.84 741.64 3,369,974 -4.06(-0.54%)
Feb 28, 2024 740.96 749.61 740.96 745.70 1,368,108 +3.24(+0.44%)
Feb 27, 2024 743.75 744.38 739.09 742.46 1,475,871 -0.64(-0.09%)
Feb 26, 2024 739.76 744.52 736.77 743.10 1,709,457 +7.40(+1.01%)
Feb 23, 2024 737.88 740.27 734.89 735.70 1,269,599 +3.52(+0.48%)
Feb 22, 2024 723.66 733.83 723.66 732.18 1,806,044 +11.35(+1.57%)
Feb 21, 2024 723.50 726.59 718.09 720.84 1,569,007 -2.66(-0.37%)
Feb 20, 2024 725.83 732.74 721.52 723.50 2,411,816 +1.69(+0.23%)
Feb 16, 2024 719.81 726.86 716.33 721.80 1,770,310 -0.52(-0.07%)
Feb 15, 2024 719.31 723.84 716.11 722.32 1,267,635 +2.32(+0.32%)
Feb 14, 2024 713.84 720.37 708.92 720.00 1,479,854 +7.91(+1.11%)
Feb 13, 2024 719.21 719.60 706.90 712.09 1,955,761 -8.13(-1.13%)
Feb 12, 2024 721.33 721.61 713.14 720.23 1,575,547 -0.99(-0.14%)
Feb 09, 2024 722.95 722.95 717.94 721.21 1,430,441 -0.76(-0.10%)
Feb 08, 2024 721.70 725.97 718.48 721.97 1,955,761 +4.37(+0.61%)
Feb 07, 2024 711.99 721.13 709.85 717.61 2,204,214 +8.96(+1.26%)
Feb 06, 2024 709.08 710.57 702.21 708.64 1,925,395 -0.37(-0.05%)
Feb 05, 2024 708.49 710.71 703.54 709.01 2,282,846 +1.67(+0.24%)
Feb 02, 2024 701.22 712.12 700.14 707.34 2,384,836 +4.99(+0.71%)
Feb 01, 2024 691.90 703.17 689.41 702.35 2,043,153 +10.59(+1.53%)
Jan 31, 2024 698.17 702.36 689.93 691.76 1,935,710 -5.83(-0.84%)
Jan 30, 2024 689.83 699.49 687.70 697.60 1,616,365 +6.70(+0.97%)
Jan 29, 2024 686.81 691.02 683.18 690.90 2,224,243 +7.10(+1.04%)
Jan 26, 2024 677.03 684.16 676.45 683.80 1,833,742 +6.95(+1.03%)
Jan 25, 2024 683.42 683.42 672.93 676.85 2,760,558 -6.58(-0.96%)
Jan 24, 2024 685.91 686.88 680.06 683.43 1,954,263 -1.07(-0.16%)
Jan 23, 2024 687.62 688.53 681.55 684.51 2,220,261 -4.90(-0.71%)
Jan 22, 2024 692.31 695.53 687.42 689.40 2,462,987 -2.56(-0.37%)
Jan 19, 2024 685.41 693.01 679.60 691.96 2,278,083 +7.74(+1.13%)
Jan 18, 2024 679.77 684.63 677.16 684.23 1,907,924 +3.11(+0.46%)
Jan 17, 2024 677.45 681.80 676.14 681.12 1,794,263 +2.69(+0.40%)
Jan 16, 2024 680.17 683.44 675.12 678.43 1,633,854 -1.74(-0.26%)
Jan 12, 2024 674.46 680.65 673.08 680.17 2,399,160 +9.62(+1.43%)
Jan 11, 2024 667.99 671.46 664.65 670.56 1,677,417 +0.82(+0.12%)
Jan 10, 2024 666.56 670.81 666.00 669.74 1,808,044 +5.55(+0.84%)
Jan 09, 2024 655.92 664.30 655.30 664.19 1,894,368 +5.47(+0.83%)
Jan 08, 2024 652.87 659.11 651.10 658.72 2,254,033 +5.65(+0.87%)
Jan 05, 2024 653.24 656.69 649.32 653.07 2,243,514 +7.63(+1.18%)
Jan 04, 2024 639.20 646.99 637.64 645.44 2,178,331 +3.64(+0.57%)
Jan 03, 2024 648.29 652.51 640.22 641.80 2,622,269 -5.93(-0.92%)
Jan 02, 2024 652.64 654.85 646.59 647.73 2,666,947 -9.39(-1.43%)
Dec 29, 2023 658.03 660.21 654.21 657.12 1,956,290 -3.01(-0.46%)
Dec 28, 2023 662.86 663.87 658.62 660.13 1,501,702 -3.68(-0.55%)
Dec 27, 2023 659.73 665.58 657.44 663.81 1,880,698 +7.15(+1.09%)
Dec 26, 2023 655.09 657.87 652.92 656.66 1,817,772 +2.94(+0.45%)
Dec 22, 2023 650.22 655.35 648.27 653.72 1,686,574 +6.27(+0.97%)
Dec 21, 2023 648.13 649.58 641.89 647.45 2,439,234 +4.05(+0.63%)
Dec 20, 2023 653.91 656.40 643.21 643.40 3,881,212 -16.29(-2.47%)
Dec 19, 2023 657.03 662.67 651.31 659.70 3,527,249 -3.41(-0.51%)
Dec 18, 2023 646.81 663.76 643.50 663.11 6,905,864 +21.82(+3.40%)
Dec 15, 2023 624.42 644.16 623.45 641.28 9,077,591 +27.29(+4.45%)
Dec 14, 2023 624.11 624.81 613.52 613.99 3,909,033 -10.92(-1.75%)
Dec 13, 2023 617.04 625.49 614.20 624.91 2,412,802 +12.17(+1.99%)
Dec 12, 2023 610.74 612.93 606.62 612.74 2,440,867 +5.49(+0.90%)
Dec 11, 2023 605.41 608.39 602.29 607.25 2,195,228 +12.73(+2.14%)
Dec 08, 2023 592.40 597.28 591.55 594.52 1,543,415 -0.17(-0.03%)
Dec 07, 2023 593.76 596.05 590.21 594.69 1,736,233 +3.43(+0.58%)
Dec 06, 2023 589.38 592.28 587.78 591.26 2,295,012 +2.02(+0.34%)
Dec 05, 2023 582.60 592.67 581.14 589.24 2,412,971 +6.10(+1.05%)
Dec 04, 2023 576.39 583.57 575.72 583.13 1,668,128 +2.75(+0.47%)
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.