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 (%)
Feb 28, 2022
495.00
500.13
492.11
499.76
2,501,449
+1.69(+0.34%)
Feb 25, 2022
489.49
498.72
488.79
498.07
2,081,074
+11.46(+2.36%)
Feb 24, 2022
465.13
487.53
464.85
486.60
2,972,104
+9.93(+2.08%)
Feb 23, 2022
484.06
488.90
476.20
476.67
2,098,240
-6.66(-1.38%)
Feb 22, 2022
490.86
495.27
479.46
483.33
2,546,867
-10.10(-2.05%)
Feb 18, 2022
493.43
0
-2.25(-0.45%)
Feb 17, 2022
490.51
498.76
488.00
495.68
2,100,231
+2.51(+0.51%)
Feb 16, 2022
492.29
495.24
482.88
493.17
1,843,363
-1.46(-0.30%)
Feb 15, 2022
494.07
496.63
491.59
494.63
2,061,959
+7.08(+1.45%)
Feb 14, 2022
489.89
492.33
482.62
487.55
1,787,662
-2.99(-0.61%)
Feb 11, 2022
498.94
501.78
488.34
490.54
2,441,336
-8.48(-1.70%)
Feb 10, 2022
501.32
504.79
495.81
499.02
2,657,707
-9.96(-1.96%)
Feb 09, 2022
508.18
514.19
505.95
508.98
2,343,428
+7.39(+1.47%)
Feb 08, 2022
496.53
503.75
491.34
501.59
1,518,356
+5.06(+1.02%)
Feb 07, 2022
501.73
502.41
494.93
496.53
1,936,782
-3.73(-0.75%)
Feb 04, 2022
498.66
502.41
491.63
500.26
2,480,537
-1.92(-0.38%)
Feb 03, 2022
496.52
506.68
502.19
2,765,624
+0.52(+0.10%)
Feb 02, 2022
491.18
503.56
490.44
501.67
2,648,602
+13.08(+2.68%)
Feb 01, 2022
485.31
489.81
477.56
488.59
2,440,511
+3.15(+0.65%)
Jan 31, 2022
472.82
486.68
485.44
2,577,415
+12.20(+2.58%)
Jan 28, 2022
464.88
473.51
457.35
473.23
1,996,447
+9.52(+2.05%)
Jan 27, 2022
467.94
476.46
461.58
463.71
2,468,671
-0.91(-0.20%)
Jan 26, 2022
464.39
474.61
460.10
464.62
3,197,157
+5.91(+1.29%)
Jan 25, 2022
461.19
463.82
453.95
458.71
3,197,278
-11.13(-2.37%)
Jan 24, 2022
457.01
470.87
450.72
469.84
4,591,669
+7.01(+1.51%)
Jan 21, 2022
463.13
475.32
462.55
462.83
3,429,327
-1.16(-0.25%)
Jan 20, 2022
471.62
480.39
463.05
464.00
3,005,096
-7.05(-1.50%)
Jan 19, 2022
470.79
476.89
468.11
471.05
2,982,631
+2.01(+0.43%)
Jan 18, 2022
475.18
475.18
467.88
469.04
3,956,210
-14.34(-2.97%)
Jan 14, 2022
483.38
0
-13.35(-2.69%)
Jan 13, 2022
507.07
508.42
495.14
496.73
2,518,970
-8.57(-1.70%)
Jan 12, 2022
501.68
509.36
501.66
505.30
1,799,064
+3.62(+0.72%)
Jan 11, 2022
498.57
502.10
490.39
501.68
2,552,619
+3.10(+0.62%)
Jan 10, 2022
508.65
509.73
488.67
498.57
5,113,734
-16.70(-3.24%)
Jan 07, 2022
526.20
526.98
513.41
515.27
2,418,206
-13.09(-2.48%)
Jan 06, 2022
524.90
531.93
522.36
528.36
2,601,946
-0.11(-0.02%)
Jan 05, 2022
541.71
543.02
528.33
528.48
3,001,119
-13.75(-2.54%)
Jan 04, 2022
542.23
546.54
539.89
542.23
2,182,056
-2.38(-0.44%)
Jan 03, 2022
543.00
545.34
533.85
544.61
2,824,202
-0.95(-0.17%)
Dec 31, 2021
541.44
545.89
537.23
545.57
1,570,428
+3.64(+0.67%)
Dec 30, 2021
547.32
547.66
540.44
541.92
1,392,378
-3.71(-0.68%)
Dec 29, 2021
544.32
549.21
541.53
545.63
1,818,929
+3.01(+0.55%)
Dec 28, 2021
541.46
544.55
538.84
542.62
1,201,851
+1.12(+0.21%)
Dec 27, 2021
530.03
543.68
529.94
541.50
2,354,725
+12.59(+2.38%)
Dec 23, 2021
530.23
531.06
526.14
528.91
1,829,438
+0.67(+0.13%)
Dec 22, 2021
524.12
528.55
518.75
528.24
1,512,610
+4.07(+0.78%)
Dec 21, 2021
529.04
530.27
515.18
524.16
2,569,798
-3.01(-0.57%)
Dec 20, 2021
520.99
527.73
517.05
527.17
2,114,323
+0.91(+0.17%)
Dec 17, 2021
527.90
534.77
519.89
526.26
5,990,431
-4.82(-0.91%)
Dec 16, 2021
542.77
544.46
528.03
531.08
2,790,144
-10.69(-1.97%)
Dec 15, 2021
524.91
544.40
524.26
541.77
3,049,594
+19.23(+3.68%)
Dec 14, 2021
534.76
535.45
516.61
522.54
3,631,958
-12.95(-2.42%)
Dec 13, 2021
528.98
537.92
526.61
535.49
3,520,039
-1.54(-0.29%)
Dec 10, 2021
513.86
539.39
513.76
537.03
6,590,636
+33.14(+6.58%)
Dec 09, 2021
508.18
511.57
503.38
503.89
3,322,162
-5.55(-1.09%)
Dec 08, 2021
524.91
526.43
505.06
509.44
3,156,675
-11.44(-2.20%)
Dec 07, 2021
517.26
521.83
513.86
520.89
2,681,032
+8.79(+1.72%)
Dec 06, 2021
511.50
515.15
507.00
512.10
2,527,837
+3.79(+0.75%)
Dec 03, 2021
509.33
516.54
504.31
508.31
3,106,327
+3.29(+0.65%)
Dec 02, 2021
498.29
510.21
494.00
505.02
3,404,840
-4.16(-0.82%)
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
.