Skip to main content

Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 660.03 662.21 656.20 659.11 1,950,378 -3.02(-0.46%)
Dec 28, 2023 664.87 665.88 660.62 662.13 1,497,164 -3.69(-0.55%)
Dec 27, 2023 661.73 667.60 659.43 665.82 1,875,015 +7.17(+1.09%)
Dec 26, 2023 657.08 659.86 654.90 658.65 1,812,279 +2.95(+0.45%)
Dec 22, 2023 652.19 657.34 650.24 655.70 1,681,477 +6.29(+0.97%)
Dec 21, 2023 650.10 651.54 643.84 649.42 2,431,863 +4.06(+0.63%)
Dec 20, 2023 655.89 658.39 645.16 645.35 3,869,483 -16.34(-2.47%)
Dec 19, 2023 659.02 664.68 653.28 661.70 3,516,590 -3.42(-0.51%)
Dec 18, 2023 648.77 665.77 645.45 665.12 6,884,995 +21.89(+3.40%)
Dec 15, 2023 626.32 646.12 625.34 643.23 9,050,160 +27.38(+4.45%)
Dec 14, 2023 626.00 626.71 615.38 615.85 3,897,230 -10.95(-1.75%)
Dec 13, 2023 618.91 627.38 616.06 626.80 2,405,511 +12.20(+1.99%)
Dec 12, 2023 612.59 614.78 608.46 614.60 2,433,491 +5.51(+0.90%)
Dec 11, 2023 607.25 610.24 604.11 609.09 2,188,595 +12.77(+2.14%)
Dec 08, 2023 594.19 599.09 593.35 596.32 1,538,751 -0.17(-0.03%)
Dec 07, 2023 595.56 597.86 592.00 596.49 1,730,986 +3.44(+0.58%)
Dec 06, 2023 591.17 594.08 589.57 593.05 2,288,077 +2.03(+0.34%)
Dec 05, 2023 584.36 594.47 582.90 591.02 2,405,679 +6.12(+1.05%)
Dec 04, 2023 578.13 585.34 577.46 584.90 1,663,087 +2.76(+0.47%)
Dec 01, 2023 579.24 582.23 576.61 582.14 1,511,112 +3.43(+0.59%)
Nov 30, 2023 573.92 579.03 569.03 578.71 1,797,042 +4.76(+0.83%)
Nov 29, 2023 581.11 581.12 573.52 573.95 1,350,519 -6.00(-1.03%)
Nov 28, 2023 579.15 583.28 577.42 579.94 1,316,828 -0.88(-0.15%)
Nov 27, 2023 578.50 585.74 578.39 580.82 1,665,982 +3.46(+0.60%)
Nov 24, 2023 577.03 580.13 576.43 577.36 661,423 +2.23(+0.39%)
Nov 22, 2023 572.96 577.15 572.47 575.14 1,094,847 +4.67(+0.82%)
Nov 21, 2023 568.22 571.10 564.04 570.47 1,201,515 +3.42(+0.60%)
Nov 20, 2023 563.67 568.54 563.67 567.05 1,663,501 +3.56(+0.63%)
Nov 17, 2023 565.20 566.19 560.47 563.49 1,817,288 -1.40(-0.25%)
Nov 16, 2023 572.50 572.70 558.70 564.88 3,024,775 -17.77(-3.05%)
Nov 15, 2023 579.93 585.69 579.34 582.65 2,215,391 +5.84(+1.01%)
Nov 14, 2023 567.97 577.55 567.45 576.82 2,086,630 +12.27(+2.17%)
Nov 13, 2023 561.39 566.22 559.91 564.54 1,690,764 +1.08(+0.19%)
Nov 10, 2023 554.46 564.21 551.57 563.46 1,955,551 +13.52(+2.46%)
Nov 09, 2023 555.53 555.53 548.71 549.94 1,319,145 -4.01(-0.72%)
Nov 08, 2023 558.58 559.43 550.94 553.95 1,375,462 -3.80(-0.68%)
Nov 07, 2023 558.95 560.31 556.08 557.75 1,406,392 +1.42(+0.25%)
Nov 06, 2023 547.22 559.10 546.87 556.33 2,106,401 +8.71(+1.59%)
Nov 03, 2023 544.14 549.66 542.09 547.62 1,871,041 +4.81(+0.89%)
Nov 02, 2023 543.33 546.27 538.94 542.81 2,151,094 +0.18(+0.03%)
Nov 01, 2023 540.87 544.22 535.66 542.62 1,780,372 +4.25(+0.79%)
Oct 31, 2023 538.10 539.92 535.09 538.38 1,430,773 -2.38(-0.44%)
Oct 30, 2023 531.85 542.20 529.80 540.75 1,740,120 +11.55(+2.18%)
Oct 27, 2023 533.66 534.08 526.48 529.21 1,542,594 -4.45(-0.83%)
Oct 26, 2023 535.66 540.54 531.64 533.66 1,975,259 -2.33(-0.43%)
Oct 25, 2023 534.59 539.73 531.72 535.99 1,802,750 -1.80(-0.34%)
Oct 24, 2023 538.04 541.84 535.34 537.79 1,722,213 -0.44(-0.08%)
Oct 23, 2023 540.03 542.75 532.71 538.23 1,822,460 -0.62(-0.12%)
Oct 20, 2023 552.12 552.24 537.96 538.85 2,355,410 -12.38(-2.25%)
Oct 19, 2023 559.09 561.19 549.75 551.23 2,070,969 -8.78(-1.57%)
Oct 18, 2023 559.30 562.60 557.44 560.01 1,345,641 +0.29(+0.05%)
Oct 17, 2023 557.38 561.39 556.18 559.72 1,441,445 +2.05(+0.37%)
Oct 16, 2023 555.19 559.48 554.55 557.67 1,465,799 +5.26(+0.95%)
Oct 13, 2023 549.50 552.99 547.67 552.41 1,276,666 +2.98(+0.54%)
Oct 12, 2023 553.59 554.65 548.06 549.43 1,495,608 -1.70(-0.31%)
Oct 11, 2023 550.47 552.08 545.94 551.12 1,487,767 +3.34(+0.61%)
Oct 10, 2023 545.66 552.52 543.05 547.78 2,233,665 +3.04(+0.56%)
Oct 09, 2023 540.87 545.50 535.78 544.74 1,827,810 +1.40(+0.26%)
Oct 06, 2023 551.68 552.52 528.82 543.34 4,357,649 -11.68(-2.11%)
Oct 05, 2023 557.60 560.12 549.99 555.02 1,620,944 -2.22(-0.40%)
Oct 04, 2023 554.99 558.03 549.41 557.24 1,845,442 +6.59(+1.20%)
Oct 03, 2023 556.56 561.53 548.68 550.65 2,056,279 -6.11(-1.10%)
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.