Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Costco Wholesale
(NQ:
COST
)
815.39
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
573.00
578.10
568.12
577.78
1,799,927
+4.76(+0.83%)
Nov 29, 2023
580.18
580.19
572.60
573.03
1,352,687
-5.99(-1.03%)
Nov 28, 2023
578.22
582.34
576.50
579.01
1,318,941
-0.88(-0.15%)
Nov 27, 2023
577.57
584.80
577.46
579.89
1,668,656
+3.45(+0.60%)
Nov 24, 2023
576.11
579.20
575.51
576.44
662,485
+2.22(+0.39%)
Nov 22, 2023
572.04
576.23
571.55
574.22
1,096,604
+4.66(+0.82%)
Nov 21, 2023
567.31
570.19
563.13
569.55
1,203,444
+3.41(+0.60%)
Nov 20, 2023
562.77
567.62
562.77
566.14
1,666,170
+3.56(+0.63%)
Nov 17, 2023
564.29
565.29
559.57
562.59
1,820,204
-1.39(-0.25%)
Nov 16, 2023
571.58
571.78
557.80
563.98
3,029,630
-17.74(-3.05%)
Nov 15, 2023
579.00
584.75
578.42
581.72
2,218,956
+5.83(+1.01%)
Nov 14, 2023
567.06
576.62
566.54
575.89
2,089,979
+12.25(+2.17%)
Nov 13, 2023
560.49
565.32
559.01
563.64
1,693,478
+1.08(+0.19%)
Nov 10, 2023
553.57
563.30
550.68
562.56
1,958,690
+13.50(+2.46%)
Nov 09, 2023
554.64
554.64
547.83
549.06
1,321,262
-4.01(-0.72%)
Nov 08, 2023
557.68
558.53
550.05
553.06
1,377,669
-3.79(-0.68%)
Nov 07, 2023
558.05
559.41
555.18
556.85
1,408,649
+1.41(+0.25%)
Nov 06, 2023
546.35
558.20
546.00
555.44
2,109,782
+8.70(+1.59%)
Nov 03, 2023
543.27
548.78
541.22
546.75
1,874,044
+4.81(+0.89%)
Nov 02, 2023
542.46
545.39
538.08
541.94
2,154,546
+0.19(+0.03%)
Nov 01, 2023
540.00
543.35
534.80
541.75
1,783,230
+4.24(+0.79%)
Oct 31, 2023
537.24
539.06
534.23
537.51
1,433,069
-2.37(-0.44%)
Oct 30, 2023
530.99
541.33
528.95
539.89
1,742,913
+11.53(+2.18%)
Oct 27, 2023
532.80
533.22
525.63
528.36
1,545,070
-4.45(-0.83%)
Oct 26, 2023
534.80
539.67
530.79
532.80
1,978,429
-2.33(-0.43%)
Oct 25, 2023
533.73
538.87
530.87
535.13
1,805,643
-1.80(-0.34%)
Oct 24, 2023
537.18
540.97
534.48
536.93
1,724,977
-0.44(-0.08%)
Oct 23, 2023
539.17
541.88
531.86
537.37
1,825,385
-0.62(-0.12%)
Oct 20, 2023
551.23
551.36
537.10
537.99
2,359,190
-12.36(-2.25%)
Oct 19, 2023
558.20
560.29
548.87
550.35
2,074,293
-8.77(-1.57%)
Oct 18, 2023
558.41
561.70
556.54
559.11
1,347,800
+0.29(+0.05%)
Oct 17, 2023
556.49
560.50
555.29
558.82
1,443,758
+2.04(+0.37%)
Oct 16, 2023
554.30
558.58
553.66
556.78
1,468,151
+5.25(+0.95%)
Oct 13, 2023
548.62
552.11
546.79
551.52
1,278,715
+2.98(+0.54%)
Oct 12, 2023
552.70
553.76
547.18
548.55
1,498,008
-1.69(-0.31%)
Oct 11, 2023
549.59
551.19
545.06
550.24
1,490,155
+3.34(+0.61%)
Oct 10, 2023
544.79
551.63
542.18
546.90
2,237,250
+3.04(+0.56%)
Oct 09, 2023
540.00
544.62
534.92
543.87
1,830,744
+1.40(+0.26%)
Oct 06, 2023
550.79
551.63
527.97
542.47
4,364,643
-11.67(-2.11%)
Oct 05, 2023
556.71
559.22
549.11
554.13
1,623,546
-2.22(-0.40%)
Oct 04, 2023
554.10
557.14
548.53
556.35
1,848,404
+6.58(+1.20%)
Oct 03, 2023
555.67
560.63
547.80
549.77
2,059,580
-6.10(-1.10%)
Oct 02, 2023
552.57
556.29
548.76
555.87
1,880,621
+6.18(+1.12%)
Sep 29, 2023
554.60
555.56
545.55
549.70
1,941,805
-3.57(-0.65%)
Sep 28, 2023
548.83
556.72
548.83
553.27
2,253,196
+4.96(+0.91%)
Sep 27, 2023
532.59
551.19
530.01
548.30
4,717,039
+10.28(+1.91%)
Sep 26, 2023
544.04
546.20
537.09
538.02
2,459,452
-5.51(-1.01%)
Sep 25, 2023
544.37
543.81
539.75
543.53
1,349,596
+0.03(+0.01%)
Sep 22, 2023
540.16
547.76
539.79
543.50
1,570,393
+3.41(+0.63%)
Sep 21, 2023
548.83
549.32
539.30
540.08
1,735,141
-8.51(-1.55%)
Sep 20, 2023
549.10
553.84
547.46
548.60
1,348,255
-0.51(-0.09%)
Sep 19, 2023
546.46
550.05
544.31
549.10
1,176,569
+1.59(+0.29%)
Sep 18, 2023
543.10
548.95
542.40
547.51
1,031,002
+6.19(+1.14%)
Sep 15, 2023
550.05
550.23
540.53
541.33
3,027,110
-8.18(-1.49%)
Sep 14, 2023
549.55
551.39
545.11
549.51
1,291,929
+4.88(+0.90%)
Sep 13, 2023
543.22
545.30
539.74
544.63
1,194,687
+0.94(+0.17%)
Sep 12, 2023
544.17
545.26
541.15
543.69
1,084,898
+0.01(+0.00%)
Sep 11, 2023
537.87
544.27
536.95
543.68
1,427,170
+7.38(+1.38%)
Sep 08, 2023
534.23
537.45
533.29
536.30
1,107,420
+2.50(+0.47%)
Sep 07, 2023
533.83
536.10
529.58
533.80
1,379,002
+1.88(+0.35%)
Sep 06, 2023
527.08
533.86
525.58
531.92
1,516,992
+1.91(+0.36%)
Sep 05, 2023
530.98
534.35
529.30
530.01
1,761,777
+0.47(+0.09%)
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
.