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

Costco Wholesale (NQ: COST )

906.98 +6.24 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2024 749.15 750.29 740.84 741.64 3,369,974 -4.06(-0.54%)
Feb 28, 2024 740.96 749.61 740.96 745.70 1,368,108 +3.24(+0.44%)
Feb 27, 2024 743.75 744.38 739.09 742.46 1,475,871 -0.64(-0.09%)
Feb 26, 2024 739.76 744.52 736.77 743.10 1,709,457 +7.40(+1.01%)
Feb 23, 2024 737.88 740.27 734.89 735.70 1,269,599 +3.52(+0.48%)
Feb 22, 2024 723.66 733.83 723.66 732.18 1,806,044 +11.35(+1.57%)
Feb 21, 2024 723.50 726.59 718.09 720.84 1,569,007 -2.66(-0.37%)
Feb 20, 2024 725.83 732.74 721.52 723.50 2,411,816 +1.69(+0.23%)
Feb 16, 2024 719.81 726.86 716.33 721.80 1,770,310 -0.52(-0.07%)
Feb 15, 2024 719.31 723.84 716.11 722.32 1,267,635 +2.32(+0.32%)
Feb 14, 2024 713.84 720.37 708.92 720.00 1,479,854 +7.91(+1.11%)
Feb 13, 2024 719.21 719.60 706.90 712.09 1,955,761 -8.13(-1.13%)
Feb 12, 2024 721.33 721.61 713.14 720.23 1,575,547 -0.99(-0.14%)
Feb 09, 2024 722.95 722.95 717.94 721.21 1,430,441 -0.76(-0.10%)
Feb 08, 2024 721.70 725.97 718.48 721.97 1,955,761 +4.37(+0.61%)
Feb 07, 2024 711.99 721.13 709.85 717.61 2,204,214 +8.96(+1.26%)
Feb 06, 2024 709.08 710.57 702.21 708.64 1,925,395 -0.37(-0.05%)
Feb 05, 2024 708.49 710.71 703.54 709.01 2,282,846 +1.67(+0.24%)
Feb 02, 2024 701.22 712.12 700.14 707.34 2,384,836 +4.99(+0.71%)
Feb 01, 2024 691.90 703.17 689.41 702.35 2,043,153 +10.59(+1.53%)
Jan 31, 2024 698.17 702.36 689.93 691.76 1,935,710 -5.83(-0.84%)
Jan 30, 2024 689.83 699.49 687.70 697.60 1,616,365 +6.70(+0.97%)
Jan 29, 2024 686.81 691.02 683.18 690.90 2,224,243 +7.10(+1.04%)
Jan 26, 2024 677.03 684.16 676.45 683.80 1,833,742 +6.95(+1.03%)
Jan 25, 2024 683.42 683.42 672.93 676.85 2,760,558 -6.58(-0.96%)
Jan 24, 2024 685.91 686.88 680.06 683.43 1,954,263 -1.07(-0.16%)
Jan 23, 2024 687.62 688.53 681.55 684.51 2,220,261 -4.90(-0.71%)
Jan 22, 2024 692.31 695.53 687.42 689.40 2,462,987 -2.56(-0.37%)
Jan 19, 2024 685.41 693.01 679.60 691.96 2,278,083 +7.74(+1.13%)
Jan 18, 2024 679.77 684.63 677.16 684.23 1,907,924 +3.11(+0.46%)
Jan 17, 2024 677.45 681.80 676.14 681.12 1,794,263 +2.69(+0.40%)
Jan 16, 2024 680.17 683.44 675.12 678.43 1,633,854 -1.74(-0.26%)
Jan 12, 2024 674.46 680.65 673.08 680.17 2,399,160 +9.62(+1.43%)
Jan 11, 2024 667.99 671.46 664.65 670.56 1,677,417 +0.82(+0.12%)
Jan 10, 2024 666.56 670.81 666.00 669.74 1,808,044 +5.55(+0.84%)
Jan 09, 2024 655.92 664.30 655.30 664.19 1,894,368 +5.47(+0.83%)
Jan 08, 2024 652.87 659.11 651.10 658.72 2,254,033 +5.65(+0.87%)
Jan 05, 2024 653.24 656.69 649.32 653.07 2,243,514 +7.63(+1.18%)
Jan 04, 2024 639.20 646.99 637.64 645.44 2,178,331 +3.64(+0.57%)
Jan 03, 2024 648.29 652.51 640.22 641.80 2,622,269 -5.93(-0.92%)
Jan 02, 2024 652.64 654.85 646.59 647.73 2,666,947 -9.39(-1.43%)
Dec 29, 2023 658.03 660.21 654.21 657.12 1,956,290 -3.01(-0.46%)
Dec 28, 2023 662.86 663.87 658.62 660.13 1,501,702 -3.68(-0.55%)
Dec 27, 2023 659.73 665.58 657.44 663.81 1,880,698 +7.15(+1.09%)
Dec 26, 2023 655.09 657.87 652.92 656.66 1,817,772 +2.94(+0.45%)
Dec 22, 2023 650.22 655.35 648.27 653.72 1,686,574 +6.27(+0.97%)
Dec 21, 2023 648.13 649.58 641.89 647.45 2,439,234 +4.05(+0.63%)
Dec 20, 2023 653.91 656.40 643.21 643.40 3,881,212 -16.29(-2.47%)
Dec 19, 2023 657.03 662.67 651.31 659.70 3,527,249 -3.41(-0.51%)
Dec 18, 2023 646.81 663.76 643.50 663.11 6,905,864 +21.82(+3.40%)
Dec 15, 2023 624.42 644.16 623.45 641.28 9,077,591 +27.29(+4.45%)
Dec 14, 2023 624.11 624.81 613.52 613.99 3,909,033 -10.92(-1.75%)
Dec 13, 2023 617.04 625.49 614.20 624.91 2,412,802 +12.17(+1.99%)
Dec 12, 2023 610.74 612.93 606.62 612.74 2,440,867 +5.49(+0.90%)
Dec 11, 2023 605.41 608.39 602.29 607.25 2,195,228 +12.73(+2.14%)
Dec 08, 2023 592.40 597.28 591.55 594.52 1,543,415 -0.17(-0.03%)
Dec 07, 2023 593.76 596.05 590.21 594.69 1,736,233 +3.43(+0.58%)
Dec 06, 2023 589.38 592.28 587.78 591.26 2,295,012 +2.02(+0.34%)
Dec 05, 2023 582.60 592.67 581.14 589.24 2,412,971 +6.10(+1.05%)
Dec 04, 2023 576.39 583.57 575.72 583.13 1,668,128 +2.75(+0.47%)
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.