Skip to main content

Costco Wholesale (NQ: COST )

514.80 -8.63 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 519.13 521.55 512.50 514.80 1,843,401 -8.63(-1.65%)
Feb 02, 2023 524.29 530.05 520.64 523.43 2,283,360 +6.42(+1.24%)
Feb 01, 2023 507.43 519.55 503.84 517.01 2,068,617 +6.76(+1.32%)
Jan 31, 2023 502.36 510.52 501.13 510.25 1,926,666 +7.85(+1.56%)
Jan 30, 2023 499.50 504.72 499.50 502.40 1,858,480 -0.01(-0.00%)
Jan 27, 2023 498.89 508.21 497.00 502.42 2,037,610 +4.98(+1.00%)
Jan 26, 2023 492.34 497.80 490.91 497.43 1,578,674 +7.41(+1.51%)
Jan 25, 2023 488.51 491.08 483.66 490.03 1,331,582 -1.23(-0.25%)
Jan 24, 2023 491.19 492.74 486.16 491.25 1,511,080 -0.50(-0.10%)
Jan 23, 2023 479.12 494.38 476.77 491.75 2,713,455 +12.48(+2.60%)
Jan 20, 2023 473.10 479.49 468.65 479.28 2,593,144 +10.60(+2.26%)
Jan 19, 2023 475.41 476.73 467.26 468.67 1,921,332 -9.96(-2.08%)
Jan 18, 2023 483.97 487.96 477.69 478.64 1,930,858 -7.29(-1.50%)
Jan 17, 2023 484.29 489.63 483.52 485.92 1,541,861 +1.52(+0.31%)
Jan 13, 2023 480.05 484.75 478.17 484.41 1,408,362 +2.81(+0.58%)
Jan 12, 2023 484.15 484.16 477.92 481.59 1,630,392 -1.88(-0.39%)
Jan 11, 2023 479.50 483.68 478.28 483.47 1,576,759 +2.91(+0.60%)
Jan 10, 2023 476.31 481.25 474.65 480.56 1,651,220 +2.64(+0.55%)
Jan 09, 2023 482.09 486.02 477.31 477.92 2,388,193 -4.11(-0.85%)
Jan 06, 2023 462.27 483.58 461.42 482.03 5,183,550 +32.62(+7.26%)
Jan 05, 2023 453.75 455.64 448.84 449.41 2,165,577 -6.36(-1.40%)
Jan 04, 2023 456.39 458.71 451.80 455.77 2,100,170 +3.27(+0.72%)
Jan 03, 2023 457.20 458.00 447.12 452.49 1,980,802 -3.21(-0.71%)
Dec 30, 2022 453.86 455.91 449.97 455.71 1,806,384 -0.03(-0.01%)
Dec 29, 2022 454.84 458.20 452.67 455.74 1,466,372 +3.53(+0.78%)
Dec 28, 2022 456.75 459.66 452.01 452.20 1,325,952 -5.50(-1.20%)
Dec 27, 2022 463.59 463.89 456.32 457.70 1,253,440 -4.14(-0.90%)
Dec 23, 2022 456.73 462.38 454.01 461.85 1,231,664 +3.93(+0.86%)
Dec 22, 2022 457.85 459.60 452.60 457.91 1,909,749 -3.34(-0.72%)
Dec 21, 2022 458.58 462.88 455.41 461.26 1,462,196 +4.23(+0.93%)
Dec 20, 2022 455.77 459.45 451.74 457.02 1,996,390 -0.87(-0.19%)
Dec 19, 2022 460.12 462.61 454.56 457.89 1,941,391 -2.76(-0.60%)
Dec 16, 2022 460.46 463.98 456.09 460.65 4,917,930 -2.46(-0.53%)
Dec 15, 2022 474.51 475.87 462.36 463.10 3,454,638 -19.58(-4.06%)
Dec 14, 2022 488.01 490.84 480.20 482.68 2,147,791 -4.67(-0.96%)
Dec 13, 2022 496.18 497.11 480.71 487.35 2,629,735 +0.52(+0.11%)
Dec 12, 2022 481.89 486.97 479.83 486.83 2,278,827 +4.65(+0.96%)
Dec 09, 2022 474.27 489.24 469.68 482.18 4,218,484 +1.60(+0.33%)
Dec 08, 2022 482.06 482.49 472.68 480.58 2,898,616 -0.55(-0.11%)
Dec 07, 2022 478.26 485.69 478.04 481.13 2,073,852 +0.81(+0.17%)
Dec 06, 2022 489.81 490.62 476.34 480.32 2,998,309 -7.49(-1.53%)
Dec 05, 2022 491.64 491.84 483.89 487.81 2,457,706 -5.86(-1.19%)
Dec 02, 2022 497.65 498.10 491.25 493.67 3,638,456 -9.31(-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.