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

Costco Wholesale (NQ: COST )

721.86 -2.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 470.61 473.79 468.84 469.23 1,978,521 -2.76(-0.59%)
Feb 27, 2023 477.34 477.78 470.68 471.99 1,548,994 -1.53(-0.32%)
Feb 24, 2023 473.49 475.21 469.73 473.52 1,638,194 -4.39(-0.92%)
Feb 23, 2023 483.40 483.45 472.80 477.91 1,595,564 -4.12(-0.85%)
Feb 22, 2023 488.36 489.85 481.27 482.03 1,371,500 -4.22(-0.87%)
Feb 21, 2023 485.36 488.43 481.22 486.25 1,869,512 -5.56(-1.13%)
Feb 17, 2023 488.70 492.03 486.34 491.81 1,383,242 +3.28(+0.67%)
Feb 16, 2023 488.06 494.96 488.05 488.54 1,501,117 -6.96(-1.40%)
Feb 15, 2023 487.21 495.63 485.86 495.49 1,467,888 +7.81(+1.60%)
Feb 14, 2023 489.42 492.17 483.23 487.68 1,296,817 -3.13(-0.64%)
Feb 13, 2023 486.25 491.14 485.87 490.81 1,498,889 +6.26(+1.29%)
Feb 10, 2023 483.12 485.10 480.08 484.55 1,585,812 -0.62(-0.13%)
Feb 09, 2023 489.69 493.44 483.03 485.17 1,564,124 -3.08(-0.63%)
Feb 08, 2023 495.50 496.37 486.07 488.25 2,125,868 -12.33(-2.46%)
Feb 07, 2023 496.18 502.00 491.73 500.58 1,988,651 +0.91(+0.18%)
Feb 06, 2023 498.56 501.25 496.45 499.67 1,795,011 +0.77(+0.15%)
Feb 03, 2023 503.10 505.45 496.68 498.90 1,902,903 -8.36(-1.65%)
Feb 02, 2023 508.10 513.68 504.56 507.27 2,356,108 +6.22(+1.24%)
Feb 01, 2023 491.76 503.50 488.29 501.05 2,134,524 +6.55(+1.32%)
Jan 31, 2023 486.85 494.76 485.65 494.50 1,988,049 +7.60(+1.56%)
Jan 30, 2023 484.08 489.14 484.08 486.89 1,917,692 -0.01(-0.00%)
Jan 27, 2023 483.49 492.52 481.65 486.90 2,102,529 +4.83(+1.00%)
Jan 26, 2023 477.14 482.43 475.75 482.07 1,628,971 +7.18(+1.51%)
Jan 25, 2023 473.43 475.92 468.72 474.90 1,374,006 -1.19(-0.25%)
Jan 24, 2023 476.03 477.53 471.15 476.09 1,559,224 -0.48(-0.10%)
Jan 23, 2023 464.32 479.12 462.05 476.57 2,799,906 +12.09(+2.60%)
Jan 20, 2023 458.49 464.68 454.18 464.48 2,675,762 +10.27(+2.26%)
Jan 19, 2023 460.73 462.01 452.83 454.20 1,982,489 -9.66(-2.08%)
Jan 18, 2023 469.02 472.90 462.94 463.86 1,992,375 -7.06(-1.50%)
Jan 17, 2023 469.33 474.51 468.59 470.92 1,590,985 +1.47(+0.31%)
Jan 13, 2023 465.23 469.78 463.40 469.45 1,453,233 +2.73(+0.58%)
Jan 12, 2023 469.20 469.21 463.16 466.72 1,682,336 -1.82(-0.39%)
Jan 11, 2023 464.69 468.74 463.51 468.54 1,626,994 +2.82(+0.60%)
Jan 10, 2023 461.60 466.39 460.00 465.73 1,703,827 +2.56(+0.55%)
Jan 09, 2023 467.21 471.02 462.57 463.16 2,464,281 -3.99(-0.85%)
Jan 06, 2023 448.00 468.65 447.17 467.15 5,348,698 +31.62(+7.26%)
Jan 05, 2023 439.74 441.57 434.98 435.53 2,234,572 -6.16(-1.40%)
Jan 04, 2023 442.29 444.55 437.85 441.69 2,167,082 +3.17(+0.72%)
Jan 03, 2023 443.09 443.86 433.32 438.52 2,043,910 -3.12(-0.71%)
Dec 30, 2022 439.85 441.83 436.07 441.65 1,863,935 -0.02(-0.00%)
Dec 29, 2022 440.79 444.06 438.69 441.67 1,513,091 +3.43(+0.78%)
Dec 28, 2022 442.64 445.47 438.06 438.24 1,368,197 -5.33(-1.20%)
Dec 27, 2022 449.28 449.57 442.23 443.57 1,293,374 -4.01(-0.90%)
Dec 23, 2022 442.62 448.10 439.99 447.59 1,270,905 +3.81(+0.86%)
Dec 22, 2022 443.72 445.41 438.63 443.77 1,970,594 -3.24(-0.73%)
Dec 21, 2022 444.42 448.59 441.35 447.01 1,508,781 +4.10(+0.93%)
Dec 20, 2022 441.69 445.26 437.80 442.91 2,059,995 -0.84(-0.19%)
Dec 19, 2022 445.91 448.32 440.53 443.75 2,003,244 -2.67(-0.60%)
Dec 16, 2022 446.24 449.66 442.00 446.43 5,074,616 -2.38(-0.53%)
Dec 15, 2022 459.86 461.18 448.08 448.81 3,564,703 -18.97(-4.06%)
Dec 14, 2022 472.94 475.68 465.38 467.78 2,216,220 -4.53(-0.96%)
Dec 13, 2022 480.86 481.76 465.87 472.30 2,713,518 +0.50(+0.11%)
Dec 12, 2022 467.01 471.94 465.02 471.80 2,351,430 +4.51(+0.96%)
Dec 09, 2022 459.63 474.13 455.18 467.29 4,352,885 +1.55(+0.33%)
Dec 08, 2022 467.18 467.59 458.08 465.75 2,990,502 -0.53(-0.11%)
Dec 07, 2022 463.49 470.70 463.28 466.28 2,139,926 +0.78(+0.17%)
Dec 06, 2022 474.68 475.47 461.63 465.49 3,093,835 -7.26(-1.53%)
Dec 05, 2022 476.46 476.66 468.95 472.75 2,536,009 -5.68(-1.19%)
Dec 02, 2022 482.29 482.72 476.09 478.43 3,754,378 -9.03(-1.85%)
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.