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
)
722.22
-0.68 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 28, 2023
486.07
489.24
485.18
487.68
1,207,533
+1.89(+0.39%)
Apr 27, 2023
479.55
486.75
479.55
485.79
1,404,893
+6.41(+1.34%)
Apr 26, 2023
484.97
487.34
478.16
479.39
1,548,116
-8.25(-1.69%)
Apr 25, 2023
495.35
497.29
486.75
487.63
1,845,259
-8.00(-1.61%)
Apr 24, 2023
490.47
495.89
490.19
495.63
1,417,834
+4.91(+1.00%)
Apr 21, 2023
493.64
494.87
489.85
490.72
1,556,709
+0.75(+0.15%)
Apr 20, 2023
480.44
494.89
480.21
489.97
3,029,570
+9.25(+1.93%)
Apr 19, 2023
481.78
482.61
478.58
480.71
1,133,398
-0.84(-0.18%)
Apr 18, 2023
480.78
482.26
478.86
481.56
1,381,904
+2.87(+0.60%)
Apr 17, 2023
477.56
482.52
475.99
478.69
1,456,433
+2.58(+0.54%)
Apr 14, 2023
480.87
484.92
475.03
476.11
1,728,673
-6.41(-1.33%)
Apr 13, 2023
478.25
483.05
475.17
482.52
1,651,377
+8.28(+1.75%)
Apr 12, 2023
484.56
484.61
473.46
474.24
2,129,127
-9.01(-1.86%)
Apr 11, 2023
478.58
484.55
477.78
483.25
1,596,109
+4.67(+0.98%)
Apr 10, 2023
468.96
478.65
466.79
478.58
1,705,619
+7.61(+1.62%)
Apr 06, 2023
467.12
472.79
462.76
470.98
4,245,858
-10.80(-2.24%)
Apr 05, 2023
483.59
488.56
479.87
481.78
1,996,412
-0.58(-0.12%)
Apr 04, 2023
481.17
487.06
480.20
482.36
1,973,418
+0.68(+0.14%)
Apr 03, 2023
481.17
483.79
479.72
481.68
1,862,024
+0.16(+0.03%)
Mar 31, 2023
479.72
482.97
478.69
481.53
2,148,378
+5.22(+1.10%)
Mar 30, 2023
477.78
480.44
475.84
476.31
1,594,460
+0.73(+0.15%)
Mar 29, 2023
474.10
476.13
470.90
475.58
1,695,038
+3.84(+0.81%)
Mar 28, 2023
477.40
478.81
470.42
471.74
1,452,130
-6.25(-1.31%)
Mar 27, 2023
481.93
484.42
477.30
477.99
1,499,197
-1.99(-0.41%)
Mar 24, 2023
471.90
480.66
471.53
479.98
1,688,932
+7.28(+1.54%)
Mar 23, 2023
475.54
478.02
469.34
472.70
1,615,782
+0.23(+0.05%)
Mar 22, 2023
474.35
481.29
472.30
472.47
1,340,606
-3.23(-0.68%)
Mar 21, 2023
477.78
477.78
470.98
475.69
1,716,502
+1.51(+0.32%)
Mar 20, 2023
472.93
475.64
470.72
474.18
1,675,728
+2.17(+0.46%)
Mar 17, 2023
473.97
474.77
466.64
472.01
4,085,442
-0.25(-0.05%)
Mar 16, 2023
469.96
473.07
467.85
472.26
2,043,175
+1.60(+0.34%)
Mar 15, 2023
466.64
471.98
463.76
470.67
2,296,718
+3.62(+0.78%)
Mar 14, 2023
460.75
470.18
458.39
467.04
2,498,876
+9.61(+2.10%)
Mar 13, 2023
452.39
461.97
452.39
457.43
1,856,450
+0.83(+0.18%)
Mar 10, 2023
464.19
465.62
453.92
456.59
2,190,642
-8.12(-1.75%)
Mar 09, 2023
472.43
474.87
463.84
464.71
1,679,777
-6.32(-1.34%)
Mar 08, 2023
468.09
471.85
466.28
471.03
1,597,275
+0.86(+0.18%)
Mar 07, 2023
471.09
479.92
470.02
470.17
2,742,808
+2.01(+0.43%)
Mar 06, 2023
461.81
473.72
460.84
468.16
3,201,456
+7.58(+1.65%)
Mar 03, 2023
460.17
461.30
450.96
460.59
5,524,836
-10.11(-2.15%)
Mar 02, 2023
462.62
472.38
460.88
470.69
2,455,539
+6.80(+1.47%)
Mar 01, 2023
466.25
467.68
460.35
463.89
1,812,837
-5.34(-1.14%)
Feb 28, 2023
470.61
473.79
468.84
469.23
1,978,521
-2.76(-0.59%)
Feb 27, 2023
477.34
477.78
470.68
471.99
1,548,994
-1.53(-0.32%)
Feb 24, 2023
473.49
475.21
469.73
473.52
1,638,194
-4.39(-0.92%)
Feb 23, 2023
483.40
483.45
472.80
477.91
1,595,564
-4.12(-0.85%)
Feb 22, 2023
488.36
489.85
481.27
482.03
1,371,500
-4.22(-0.87%)
Feb 21, 2023
485.36
488.43
481.22
486.25
1,869,512
-5.56(-1.13%)
Feb 17, 2023
488.70
492.03
486.34
491.81
1,383,242
+3.28(+0.67%)
Feb 16, 2023
488.06
494.96
488.05
488.54
1,501,117
-6.96(-1.40%)
Feb 15, 2023
487.21
495.63
485.86
495.49
1,467,888
+7.81(+1.60%)
Feb 14, 2023
489.42
492.17
483.23
487.68
1,296,817
-3.13(-0.64%)
Feb 13, 2023
486.25
491.14
485.87
490.81
1,498,889
+6.26(+1.29%)
Feb 10, 2023
483.12
485.10
480.08
484.55
1,585,812
-0.62(-0.13%)
Feb 09, 2023
489.69
493.44
483.03
485.17
1,564,124
-3.08(-0.63%)
Feb 08, 2023
495.50
496.37
486.07
488.25
2,125,868
-12.33(-2.46%)
Feb 07, 2023
496.18
502.00
491.73
500.58
1,988,651
+0.91(+0.18%)
Feb 06, 2023
498.56
501.25
496.45
499.67
1,795,011
+0.77(+0.15%)
Feb 03, 2023
503.10
505.45
496.68
498.90
1,902,903
-8.36(-1.65%)
Feb 02, 2023
508.10
513.68
504.56
507.27
2,356,108
+6.22(+1.24%)
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
.