Skip to main content

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 494.97 499.84 491.17 497.60 3,413,486 +3.43(+0.69%)
May 30, 2023 495.88 500.74 487.90 494.16 2,618,242 +0.75(+0.15%)
May 26, 2023 472.39 496.81 470.90 493.41 5,451,457 +20.14(+4.26%)
May 25, 2023 467.10 475.20 463.74 473.27 3,513,452 +3.69(+0.79%)
May 24, 2023 473.95 473.95 467.78 469.58 1,644,422 -2.05(-0.44%)
May 23, 2023 473.87 473.87 469.79 471.63 1,850,101 -6.81(-1.42%)
May 22, 2023 483.43 483.43 475.20 478.44 1,998,101 -4.52(-0.94%)
May 19, 2023 485.76 485.76 480.44 482.97 1,680,919 -1.54(-0.32%)
May 18, 2023 481.49 484.99 480.59 484.50 2,363,223 +3.02(+0.63%)
May 17, 2023 484.41 484.42 478.47 481.49 2,127,450 -1.12(-0.23%)
May 16, 2023 486.35 486.63 480.81 482.61 1,264,420 -5.73(-1.17%)
May 15, 2023 490.25 491.21 485.24 488.34 1,167,445 -1.97(-0.40%)
May 12, 2023 489.44 492.22 487.52 490.31 1,514,125 +2.12(+0.43%)
May 11, 2023 485.88 489.27 483.97 488.19 1,076,055 +2.17(+0.45%)
May 10, 2023 488.25 491.19 481.59 486.02 1,292,716 -1.10(-0.23%)
May 09, 2023 483.39 488.04 482.84 487.12 1,615,736 +1.68(+0.35%)
May 08, 2023 483.79 486.60 482.17 485.44 1,043,523 +0.00(+0.00%)
May 05, 2023 479.74 485.77 479.52 485.44 1,757,498 +8.48(+1.78%)
May 04, 2023 475.59 477.51 472.67 476.96 1,528,612 +1.27(+0.27%)
May 03, 2023 482.04 484.15 475.30 475.69 1,468,456 -4.61(-0.96%)
May 02, 2023 480.49 481.15 475.45 480.30 1,998,996 +1.19(+0.25%)
May 01, 2023 484.51 484.51 474.47 479.12 2,270,019 -9.35(-1.91%)
Apr 28, 2023 486.85 490.03 485.96 488.46 1,205,598 +1.89(+0.39%)
Apr 27, 2023 480.32 487.53 480.32 486.57 1,402,641 +6.42(+1.34%)
Apr 26, 2023 485.75 488.12 478.92 480.16 1,545,635 -8.26(-1.69%)
Apr 25, 2023 496.14 498.08 487.53 488.42 1,842,302 -8.01(-1.61%)
Apr 24, 2023 491.26 496.69 490.98 496.43 1,415,562 +4.92(+1.00%)
Apr 21, 2023 494.44 495.67 490.64 491.50 1,554,215 +0.75(+0.15%)
Apr 20, 2023 481.21 495.69 480.98 490.76 3,024,715 +9.27(+1.93%)
Apr 19, 2023 482.55 483.39 479.35 481.49 1,131,582 -0.84(-0.17%)
Apr 18, 2023 481.55 483.04 479.63 482.33 1,379,689 +2.87(+0.60%)
Apr 17, 2023 478.32 483.29 476.75 479.46 1,454,099 +2.58(+0.54%)
Apr 14, 2023 481.64 485.70 475.79 476.88 1,725,903 -6.42(-1.33%)
Apr 13, 2023 479.02 483.82 475.93 483.29 1,648,731 +8.29(+1.75%)
Apr 12, 2023 485.34 485.39 474.22 475.00 2,125,716 -9.03(-1.86%)
Apr 11, 2023 479.35 485.33 478.55 484.03 1,593,551 +4.68(+0.98%)
Apr 10, 2023 469.71 479.42 467.54 479.35 1,702,886 +7.62(+1.62%)
Apr 06, 2023 467.87 473.55 463.50 471.73 4,239,054 -10.82(-2.24%)
Apr 05, 2023 484.37 489.35 480.64 482.55 1,993,212 -0.58(-0.12%)
Apr 04, 2023 481.94 487.84 480.97 483.14 1,970,255 +0.68(+0.14%)
Apr 03, 2023 481.94 484.56 480.49 482.46 1,859,040 +0.16(+0.03%)
Mar 31, 2023 480.49 483.75 479.46 482.30 2,144,935 +5.23(+1.10%)
Mar 30, 2023 478.55 481.21 476.60 477.07 1,591,905 +0.73(+0.15%)
Mar 29, 2023 474.86 476.89 471.65 476.34 1,692,322 +3.84(+0.81%)
Mar 28, 2023 478.17 479.58 471.18 472.50 1,449,803 -6.26(-1.31%)
Mar 27, 2023 482.70 485.20 478.07 478.76 1,496,795 -1.99(-0.41%)
Mar 24, 2023 472.66 481.43 472.29 480.75 1,686,225 +7.29(+1.54%)
Mar 23, 2023 476.30 478.79 470.09 473.46 1,613,193 +0.23(+0.05%)
Mar 22, 2023 475.11 482.06 473.06 473.23 1,338,457 -3.23(-0.68%)
Mar 21, 2023 478.55 478.55 471.74 476.46 1,713,750 +1.51(+0.32%)
Mar 20, 2023 473.69 476.40 471.48 474.94 1,673,043 +2.18(+0.46%)
Mar 17, 2023 474.73 475.54 467.39 472.77 4,078,896 -0.25(-0.05%)
Mar 16, 2023 470.71 473.83 468.61 473.02 2,039,901 +1.60(+0.34%)
Mar 15, 2023 467.39 472.74 464.51 471.42 2,293,038 +3.63(+0.78%)
Mar 14, 2023 461.49 470.94 459.13 467.79 2,494,872 +9.63(+2.10%)
Mar 13, 2023 453.11 462.71 453.11 458.16 1,853,475 +0.83(+0.18%)
Mar 10, 2023 464.94 466.37 454.65 457.33 2,187,131 -8.13(-1.75%)
Mar 09, 2023 473.19 475.63 464.59 465.46 1,677,085 -6.33(-1.34%)
Mar 08, 2023 468.84 472.60 467.03 471.79 1,594,715 +0.86(+0.18%)
Mar 07, 2023 471.85 480.69 470.78 470.93 2,738,413 +2.01(+0.43%)
Mar 06, 2023 462.55 474.49 461.58 468.92 3,196,326 +7.59(+1.65%)
Mar 03, 2023 460.91 462.04 451.69 461.32 5,515,983 -10.12(-2.15%)
Mar 02, 2023 463.36 473.14 461.62 471.45 2,451,604 +6.81(+1.47%)
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.