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

Costco Wholesale (NQ: COST )

906.98 +6.24 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 31, 2022 556.19 563.51 553.12 553.45 3,579,939 -0.60(-0.11%)
Mar 30, 2022 548.74 555.75 546.47 554.04 2,170,617 +6.24(+1.14%)
Mar 29, 2022 545.90 549.00 542.57 547.81 2,086,339 +4.59(+0.84%)
Mar 28, 2022 535.08 543.27 531.97 543.22 2,138,893 +9.13(+1.71%)
Mar 25, 2022 538.04 538.63 528.82 534.09 2,055,971 -2.31(-0.43%)
Mar 24, 2022 533.90 536.54 527.85 536.40 1,679,356 +3.93(+0.74%)
Mar 23, 2022 535.28 538.88 530.44 532.47 1,608,953 -5.19(-0.97%)
Mar 22, 2022 535.29 538.55 530.84 537.66 1,854,217 +3.74(+0.70%)
Mar 21, 2022 538.35 544.70 529.41 533.92 3,263,410 -5.59(-1.04%)
Mar 18, 2022 531.45 540.67 528.13 539.51 3,743,462 +8.23(+1.55%)
Mar 17, 2022 522.21 531.65 522.07 531.28 2,068,053 +9.03(+1.73%)
Mar 16, 2022 523.35 530.16 510.59 522.25 3,138,940 +1.03(+0.20%)
Mar 15, 2022 509.38 522.69 507.38 521.22 2,648,771 +15.73(+3.11%)
Mar 14, 2022 507.24 514.49 503.17 505.49 2,028,203 -1.41(-0.28%)
Mar 11, 2022 515.74 521.54 505.95 506.90 1,805,343 -5.09(-0.99%)
Mar 10, 2022 502.76 513.58 512.00 1,848,436 +4.87(+0.96%)
Mar 09, 2022 507.10 510.21 495.65 507.12 2,900,347 +4.12(+0.82%)
Mar 08, 2022 505.75 518.73 502.09 503.00 3,792,268 -4.96(-0.98%)
Mar 07, 2022 503.09 524.08 503.06 507.96 4,052,277 +2.90(+0.57%)
Mar 04, 2022 499.29 509.31 491.87 505.06 4,597,810 -7.26(-1.42%)
Mar 03, 2022 513.70 517.99 508.94 512.31 3,978,131 +4.85(+0.96%)
Mar 02, 2022 503.62 512.35 499.55 507.46 2,672,125 +4.87(+0.97%)
Mar 01, 2022 499.25 508.77 498.99 502.59 2,408,586 +3.54(+0.71%)
Feb 28, 2022 494.29 499.42 491.41 499.05 2,505,011 +1.69(+0.34%)
Feb 25, 2022 488.80 498.01 488.09 497.36 2,084,037 +11.45(+2.36%)
Feb 24, 2022 464.47 486.84 464.19 485.91 2,976,335 +9.92(+2.08%)
Feb 23, 2022 483.38 488.21 475.53 475.99 2,101,228 -6.65(-1.38%)
Feb 22, 2022 490.16 494.56 478.78 482.64 2,550,493 -10.08(-2.05%)
Feb 18, 2022 492.73 0 -2.25(-0.45%)
Feb 17, 2022 489.81 498.05 487.31 494.98 2,103,221 +2.51(+0.51%)
Feb 16, 2022 491.59 494.53 482.19 492.47 1,845,987 -1.46(-0.30%)
Feb 15, 2022 493.37 495.93 490.89 493.93 2,064,894 +7.07(+1.45%)
Feb 14, 2022 489.19 491.63 481.93 486.85 1,790,207 -2.99(-0.61%)
Feb 11, 2022 498.23 501.07 487.64 489.84 2,444,812 -8.47(-1.70%)
Feb 10, 2022 500.61 504.07 495.11 498.31 2,661,491 -9.95(-1.96%)
Feb 09, 2022 507.46 513.46 505.23 508.26 2,346,764 +7.38(+1.47%)
Feb 08, 2022 495.82 503.03 490.64 500.88 1,520,518 +5.05(+1.02%)
Feb 07, 2022 501.02 501.69 494.23 495.82 1,939,540 -3.73(-0.75%)
Feb 04, 2022 497.95 501.69 490.93 499.55 2,484,069 -1.92(-0.38%)
Feb 03, 2022 495.81 505.96 501.47 2,769,561 +0.52(+0.10%)
Feb 02, 2022 490.48 502.84 489.74 500.95 2,652,373 +13.06(+2.68%)
Feb 01, 2022 484.62 489.11 476.88 487.89 2,443,985 +3.15(+0.65%)
Jan 31, 2022 472.14 485.98 484.75 2,581,084 +12.19(+2.58%)
Jan 28, 2022 464.22 472.84 456.69 472.56 1,999,289 +9.51(+2.05%)
Jan 27, 2022 467.27 475.78 460.93 463.05 2,472,185 -0.91(-0.20%)
Jan 26, 2022 463.73 473.94 459.45 463.96 3,201,708 +5.90(+1.29%)
Jan 25, 2022 460.53 463.16 453.31 458.06 3,201,829 -11.11(-2.37%)
Jan 24, 2022 456.36 470.20 450.08 469.17 4,598,206 +7.00(+1.51%)
Jan 21, 2022 462.47 474.65 461.90 462.17 3,434,209 -1.16(-0.25%)
Jan 20, 2022 470.94 479.71 462.39 463.33 3,009,375 -7.04(-1.50%)
Jan 19, 2022 470.12 476.21 467.44 470.38 2,986,878 +2.01(+0.43%)
Jan 18, 2022 474.50 474.51 467.21 468.37 3,961,842 -14.32(-2.97%)
Jan 14, 2022 482.69 0 -13.33(-2.69%)
Jan 13, 2022 506.35 507.70 494.44 496.02 2,522,556 -8.56(-1.70%)
Jan 12, 2022 500.96 508.64 500.94 504.58 1,801,625 +3.62(+0.72%)
Jan 11, 2022 497.86 501.38 489.70 500.96 2,556,253 +3.10(+0.62%)
Jan 10, 2022 507.93 509.00 487.98 497.86 5,121,014 -16.68(-3.24%)
Jan 07, 2022 525.45 526.24 512.68 514.54 2,421,649 -13.07(-2.48%)
Jan 06, 2022 524.16 531.18 521.61 527.61 2,605,651 -0.12(-0.02%)
Jan 05, 2022 540.94 542.25 527.58 527.73 3,005,392 -13.73(-2.54%)
Jan 04, 2022 541.46 545.77 539.12 541.46 2,185,162 -2.38(-0.44%)
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.