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 (%)
Jul 31, 2023 547.63 548.89 543.79 545.37 1,404,335 -2.58(-0.47%)
Jul 28, 2023 549.17 552.31 547.26 547.94 1,410,073 +1.45(+0.27%)
Jul 27, 2023 552.22 555.57 545.30 546.49 1,526,622 -4.22(-0.77%)
Jul 26, 2023 550.07 552.52 548.04 550.72 1,342,725 +0.95(+0.17%)
Jul 25, 2023 551.30 552.06 548.90 549.76 1,647,964 +1.22(+0.22%)
Jul 24, 2023 542.77 551.11 540.70 548.54 2,145,235 +5.91(+1.09%)
Jul 21, 2023 543.91 546.71 542.23 542.63 5,537,472 +0.88(+0.16%)
Jul 20, 2023 538.69 545.75 538.60 541.76 1,781,078 +2.77(+0.51%)
Jul 19, 2023 539.35 540.71 536.95 538.99 1,295,725 +0.51(+0.09%)
Jul 18, 2023 537.58 539.85 534.39 538.48 1,829,031 +0.61(+0.11%)
Jul 17, 2023 531.27 539.08 531.19 537.87 1,963,653 +6.09(+1.15%)
Jul 14, 2023 524.00 531.93 523.41 531.78 1,880,022 +8.03(+1.53%)
Jul 13, 2023 523.12 524.40 518.24 523.75 1,692,929 +0.44(+0.08%)
Jul 12, 2023 517.48 525.37 516.61 523.32 2,016,563 +8.13(+1.58%)
Jul 11, 2023 513.10 516.27 511.79 515.18 1,297,770 +2.56(+0.50%)
Jul 10, 2023 510.73 516.65 510.73 512.62 2,010,264 +1.91(+0.37%)
Jul 07, 2023 519.32 521.82 510.31 510.72 2,817,462 -11.98(-2.29%)
Jul 06, 2023 524.17 525.55 521.93 522.70 1,801,255 -3.66(-0.69%)
Jul 05, 2023 526.45 531.14 522.83 526.36 1,677,462 +0.09(+0.02%)
Jul 03, 2023 522.59 526.31 519.75 526.27 978,125 +2.59(+0.49%)
Jun 30, 2023 519.59 524.83 519.06 523.68 2,289,483 +6.51(+1.26%)
Jun 29, 2023 516.10 517.91 514.51 517.18 1,153,012 -1.08(-0.21%)
Jun 28, 2023 514.54 518.93 514.18 518.26 1,279,970 +2.40(+0.47%)
Jun 27, 2023 508.38 517.88 507.85 515.85 1,720,006 +6.72(+1.32%)
Jun 26, 2023 510.09 510.54 507.03 509.13 1,314,183 -0.99(-0.19%)
Jun 23, 2023 508.85 511.06 505.16 510.12 1,475,947 +0.23(+0.05%)
Jun 22, 2023 506.48 510.36 505.50 509.89 1,145,297 +4.46(+0.88%)
Jun 21, 2023 503.77 507.40 502.44 505.44 1,309,248 -0.08(-0.02%)
Jun 20, 2023 507.70 508.63 504.00 505.51 1,731,865 -3.84(-0.75%)
Jun 16, 2023 515.63 515.94 508.47 509.36 3,236,112 -5.40(-1.05%)
Jun 15, 2023 514.56 516.76 512.28 514.75 1,923,731 +1.95(+0.38%)
Jun 14, 2023 510.67 513.45 508.86 512.81 1,892,796 +5.04(+0.99%)
Jun 13, 2023 507.77 508.68 503.77 507.77 1,238,167 +1.02(+0.20%)
Jun 12, 2023 503.16 507.04 501.92 506.75 1,444,369 +3.59(+0.71%)
Jun 09, 2023 504.05 507.81 501.43 503.16 1,323,783 -2.73(-0.54%)
Jun 08, 2023 498.51 506.09 498.51 505.89 1,573,634 +8.62(+1.73%)
Jun 07, 2023 500.47 505.12 496.63 497.27 1,834,634 -4.89(-0.97%)
Jun 06, 2023 504.10 504.47 498.76 502.17 1,449,551 -1.94(-0.38%)
Jun 05, 2023 498.60 504.75 498.04 504.10 2,079,988 +5.51(+1.10%)
Jun 02, 2023 496.39 504.35 495.50 498.60 2,348,915 -0.01(-0.00%)
Jun 01, 2023 495.43 499.72 488.39 498.61 2,474,652 +1.01(+0.20%)
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%)
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.