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
)
800.93
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2022
493.05
493.04
484.20
485.17
2,267,458
-9.06(-1.83%)
Oct 28, 2022
481.11
496.12
479.82
494.24
2,449,091
+13.86(+2.89%)
Oct 27, 2022
483.54
486.63
478.05
480.37
1,629,953
-1.94(-0.40%)
Oct 26, 2022
480.92
490.01
478.69
482.32
2,163,842
+0.38(+0.08%)
Oct 25, 2022
476.40
483.03
473.67
481.94
2,205,795
+2.02(+0.42%)
Oct 24, 2022
465.09
480.92
464.51
479.92
2,450,102
+18.15(+3.93%)
Oct 21, 2022
447.80
463.12
446.42
461.78
2,603,863
+13.09(+2.92%)
Oct 20, 2022
454.84
455.89
447.03
448.68
1,769,961
-6.58(-1.44%)
Oct 19, 2022
451.76
458.58
450.93
455.26
1,250,258
-1.78(-0.39%)
Oct 18, 2022
456.97
460.17
452.75
457.04
1,929,814
+8.79(+1.96%)
Oct 17, 2022
445.81
450.86
444.68
448.25
2,171,477
+9.19(+2.09%)
Oct 14, 2022
455.84
457.15
438.22
439.05
2,386,602
-12.88(-2.85%)
Oct 13, 2022
442.47
455.56
433.63
451.94
3,511,377
+1.56(+0.35%)
Oct 12, 2022
458.05
463.28
450.30
450.38
2,116,167
-5.45(-1.19%)
Oct 11, 2022
449.05
460.88
447.79
455.83
2,424,219
+5.51(+1.22%)
Oct 10, 2022
453.58
454.12
445.77
450.31
1,673,392
-1.78(-0.39%)
Oct 07, 2022
461.85
462.67
450.13
452.09
2,659,304
-13.85(-2.97%)
Oct 06, 2022
466.87
476.94
465.39
465.94
2,516,649
+2.10(+0.45%)
Oct 05, 2022
464.79
467.27
458.53
463.84
1,642,716
-5.61(-1.20%)
Oct 04, 2022
467.23
471.28
464.24
469.45
2,252,321
+8.11(+1.76%)
Oct 03, 2022
458.22
464.35
454.26
461.34
2,421,284
+5.27(+1.16%)
Sep 30, 2022
464.17
467.23
455.68
456.07
2,523,264
-6.48(-1.40%)
Sep 29, 2022
468.95
472.24
457.80
462.55
2,032,801
-8.99(-1.91%)
Sep 28, 2022
465.01
474.69
457.92
471.54
2,504,566
+9.65(+2.09%)
Sep 27, 2022
468.84
471.65
459.12
461.89
2,497,174
-1.93(-0.42%)
Sep 26, 2022
449.89
467.50
449.25
463.82
4,142,468
+13.42(+2.98%)
Sep 23, 2022
462.51
465.77
447.63
450.40
5,568,861
-20.06(-4.26%)
Sep 22, 2022
477.05
477.05
467.79
470.46
3,222,556
-5.70(-1.20%)
Sep 21, 2022
485.26
489.06
476.09
476.16
2,153,303
-6.23(-1.29%)
Sep 20, 2022
485.75
486.16
476.49
482.38
1,908,170
-6.81(-1.39%)
Sep 19, 2022
484.93
489.33
481.78
489.19
1,491,642
+2.35(+0.48%)
Sep 16, 2022
482.43
488.94
480.24
486.85
3,111,552
+0.62(+0.13%)
Sep 15, 2022
490.96
491.59
483.36
486.23
1,810,537
-4.35(-0.89%)
Sep 14, 2022
496.23
496.38
485.86
490.57
2,078,589
-2.22(-0.45%)
Sep 13, 2022
512.58
513.98
491.24
492.80
2,981,819
-28.22(-5.42%)
Sep 12, 2022
519.28
523.99
518.58
521.01
1,576,267
+2.84(+0.55%)
Sep 09, 2022
513.87
519.60
511.37
518.17
1,999,762
+7.20(+1.41%)
Sep 08, 2022
506.34
514.74
503.67
510.97
1,657,168
-0.50(-0.10%)
Sep 07, 2022
502.16
513.42
501.10
511.47
1,892,488
+10.37(+2.07%)
Sep 06, 2022
502.32
505.20
494.95
501.10
2,002,143
-0.20(-0.04%)
Sep 02, 2022
514.43
516.49
498.35
501.30
1,973,395
-9.71(-1.90%)
Sep 01, 2022
501.89
511.41
499.29
511.02
2,361,520
+6.83(+1.35%)
Aug 31, 2022
507.51
508.26
502.41
504.19
2,256,889
-1.97(-0.39%)
Aug 30, 2022
515.95
517.62
503.62
506.16
1,938,888
-6.68(-1.30%)
Aug 29, 2022
508.95
517.13
506.02
512.84
1,635,689
-0.73(-0.14%)
Aug 26, 2022
531.13
533.71
513.43
513.58
1,953,799
-18.30(-3.44%)
Aug 25, 2022
527.02
532.01
521.04
531.88
1,535,508
+7.29(+1.39%)
Aug 24, 2022
524.13
526.52
520.86
524.59
1,186,537
+1.11(+0.21%)
Aug 23, 2022
527.02
527.28
518.46
523.48
1,406,888
-3.28(-0.62%)
Aug 22, 2022
534.03
534.03
525.61
526.76
1,926,589
-8.75(-1.63%)
Aug 19, 2022
539.49
540.08
534.19
535.51
1,674,396
-6.21(-1.15%)
Aug 18, 2022
539.88
545.38
537.33
541.72
1,676,472
+4.48(+0.83%)
Aug 17, 2022
531.13
540.26
530.18
537.24
1,899,129
+3.19(+0.60%)
Aug 16, 2022
532.20
540.76
530.14
534.05
2,586,010
+7.02(+1.33%)
Aug 15, 2022
518.00
528.24
517.30
527.03
1,912,515
+8.25(+1.59%)
Aug 12, 2022
517.79
519.93
515.42
518.78
1,986,378
+4.84(+0.94%)
Aug 11, 2022
524.61
524.85
513.57
513.94
2,422,585
-7.36(-1.41%)
Aug 10, 2022
525.80
531.05
518.86
521.30
2,418,576
+3.86(+0.75%)
Aug 09, 2022
524.99
526.30
515.58
517.44
1,943,911
-5.87(-1.12%)
Aug 08, 2022
525.18
528.72
520.20
523.31
1,393,070
+1.19(+0.23%)
Aug 05, 2022
518.81
523.02
515.05
522.12
1,772,292
-2.52(-0.48%)
Aug 04, 2022
528.24
528.43
522.12
524.64
2,071,696
-3.60(-0.68%)
Aug 03, 2022
526.30
529.88
523.52
528.25
1,752,914
+3.43(+0.65%)
Aug 02, 2022
525.37
532.14
522.22
524.82
2,053,632
-3.24(-0.61%)
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
.