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

Costco Wholesale (NQ: COST )

885.62 -15.82 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 29, 2022 513.02 522.78 512.92 521.86 2,211,808 +4.81(+0.93%)
Jul 28, 2022 501.72 519.94 501.72 517.05 2,158,491 +14.24(+2.83%)
Jul 27, 2022 493.94 505.70 492.08 502.81 2,140,351 +9.99(+2.03%)
Jul 26, 2022 495.77 500.28 489.76 492.81 3,458,589 -16.57(-3.25%)
Jul 25, 2022 511.58 512.41 506.36 509.38 1,501,846 -0.56(-0.11%)
Jul 22, 2022 510.89 517.05 506.43 509.94 1,870,605 +0.25(+0.05%)
Jul 21, 2022 504.47 509.96 502.12 509.69 1,781,438 +5.06(+1.00%)
Jul 20, 2022 501.80 506.51 497.51 504.63 1,807,869 +3.82(+0.76%)
Jul 19, 2022 502.90 505.96 497.67 500.81 2,483,433 +3.78(+0.76%)
Jul 18, 2022 502.38 508.80 496.41 497.02 2,559,171 -6.40(-1.27%)
Jul 15, 2022 497.62 505.20 496.52 503.42 4,430,788 +10.60(+2.15%)
Jul 14, 2022 477.57 494.11 475.19 492.82 3,859,023 +18.98(+4.01%)
Jul 13, 2022 466.24 478.75 465.75 473.84 2,084,940 +1.59(+0.34%)
Jul 12, 2022 478.45 483.16 469.82 472.25 1,843,870 -8.02(-1.67%)
Jul 11, 2022 482.41 486.67 476.36 480.27 1,964,575 -2.54(-0.53%)
Jul 08, 2022 478.75 486.64 478.44 482.81 2,708,966 +6.34(+1.33%)
Jul 07, 2022 473.69 477.03 470.95 476.47 2,206,812 +2.21(+0.47%)
Jul 06, 2022 470.03 478.46 469.57 474.25 2,349,577 +4.23(+0.90%)
Jul 05, 2022 467.43 472.57 460.60 470.03 2,586,778 +2.41(+0.51%)
Jul 01, 2022 463.21 472.91 460.15 467.62 2,767,235 +6.24(+1.35%)
Jun 30, 2022 450.81 464.09 447.37 461.38 4,005,180 +9.09(+2.01%)
Jun 29, 2022 453.37 455.31 449.00 452.30 1,329,052 +1.18(+0.26%)
Jun 28, 2022 465.45 469.05 450.42 451.11 1,829,573 -12.65(-2.73%)
Jun 27, 2022 467.67 469.05 459.53 463.76 2,112,852 -2.52(-0.54%)
Jun 24, 2022 462.08 466.73 458.88 466.28 2,973,638 +9.02(+1.97%)
Jun 23, 2022 448.96 458.50 448.32 457.26 2,108,550 +14.48(+3.27%)
Jun 22, 2022 442.24 447.37 441.38 442.79 1,897,726 -3.03(-0.68%)
Jun 21, 2022 433.73 447.46 432.37 445.82 2,516,655 +15.81(+3.68%)
Jun 17, 2022 434.21 438.67 426.65 430.01 3,763,980 -4.88(-1.12%)
Jun 16, 2022 433.50 440.68 431.24 434.89 3,018,799 -6.77(-1.53%)
Jun 15, 2022 441.38 447.02 434.54 441.66 2,337,137 +3.84(+0.88%)
Jun 14, 2022 435.36 441.63 433.47 437.82 2,310,387 +2.46(+0.56%)
Jun 13, 2022 433.20 441.51 432.14 435.36 3,233,507 -10.65(-2.39%)
Jun 10, 2022 447.64 450.71 440.67 446.01 2,650,913 -8.41(-1.85%)
Jun 09, 2022 449.89 466.16 449.73 454.42 3,206,640 +3.91(+0.87%)
Jun 08, 2022 454.17 456.71 449.46 450.52 1,762,789 -3.65(-0.80%)
Jun 07, 2022 442.74 456.04 442.43 454.17 2,526,098 -0.66(-0.15%)
Jun 06, 2022 462.56 463.04 451.40 454.83 2,385,285 -3.64(-0.79%)
Jun 03, 2022 466.92 469.92 457.83 458.47 2,968,267 -10.94(-2.33%)
Jun 02, 2022 443.69 472.79 440.78 469.40 5,141,303 +29.48(+6.70%)
Jun 01, 2022 451.85 452.93 439.64 439.93 2,407,656 -8.88(-1.98%)
May 31, 2022 453.18 453.22 440.93 448.81 4,594,858 -4.37(-0.96%)
May 27, 2022 439.74 457.15 438.13 453.18 5,941,752 +5.56(+1.24%)
May 26, 2022 432.33 450.57 430.80 447.63 6,131,447 +23.95(+5.65%)
May 25, 2022 420.04 426.71 414.74 423.68 3,347,750 +2.31(+0.55%)
May 24, 2022 408.94 422.35 408.51 421.37 3,605,786 +7.92(+1.92%)
May 23, 2022 404.32 413.94 401.11 413.44 3,824,939 +12.56(+3.13%)
May 20, 2022 412.79 412.84 391.33 400.88 5,321,971 -6.26(-1.54%)
May 19, 2022 414.30 414.45 403.09 407.14 6,064,389 -6.23(-1.51%)
May 18, 2022 442.82 446.54 408.70 413.37 9,877,016 -58.79(-12.45%)
May 17, 2022 470.90 475.13 462.30 472.16 2,704,954 -3.91(-0.82%)
May 16, 2022 477.62 479.09 471.34 476.06 1,640,448 -2.64(-0.55%)
May 13, 2022 474.70 480.17 471.32 478.70 2,429,344 +10.68(+2.28%)
May 12, 2022 468.61 478.69 461.85 468.03 2,938,871 -2.79(-0.59%)
May 11, 2022 485.11 489.03 469.60 470.82 2,886,966 -11.92(-2.47%)
May 10, 2022 490.67 491.56 477.12 482.74 2,832,716 +2.53(+0.53%)
May 09, 2022 477.58 488.12 475.88 480.20 3,423,305 -4.36(-0.90%)
May 06, 2022 495.19 497.15 480.19 484.56 3,698,887 -13.44(-2.70%)
May 05, 2022 521.35 522.09 493.05 498.00 4,130,826 -26.10(-4.98%)
May 04, 2022 511.75 525.75 503.29 524.10 2,559,702 +15.74(+3.10%)
May 03, 2022 510.21 514.32 504.15 508.36 2,490,342 -0.84(-0.16%)
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.