Costco Wholesale (NQ: COST )

809.73 +13.39 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 800.63 816.87 799.09 809.73 1,622,276 +13.39(+1.68%)
May 23, 2024 804.30 808.05 795.43 796.34 1,518,997 -5.52(-0.69%)
May 22, 2024 800.04 806.35 798.01 801.86 1,192,062 +0.93(+0.12%)
May 21, 2024 795.57 801.44 792.00 800.93 1,375,410 +7.93(+1.00%)
May 20, 2024 795.25 802.98 792.39 793.00 1,346,876 -2.81(-0.35%)
May 17, 2024 793.61 797.60 790.61 795.81 1,310,376 +2.74(+0.35%)
May 16, 2024 791.81 804.56 787.83 793.07 2,001,878 +6.03(+0.77%)
May 15, 2024 778.52 789.66 778.52 787.04 1,661,089 +9.14(+1.17%)
May 14, 2024 774.93 780.81 771.43 777.90 1,327,571 +2.75(+0.35%)
May 13, 2024 788.00 789.48 773.58 775.15 1,596,357 -12.04(-1.53%)
May 10, 2024 779.04 787.45 778.16 787.19 1,652,662 +8.15(+1.05%)
May 09, 2024 763.80 779.71 763.61 779.04 1,715,782 +15.63(+2.05%)
May 08, 2024 770.00 773.39 762.71 763.41 1,511,787 -7.90(-1.02%)
May 07, 2024 758.69 772.24 755.57 771.31 1,897,417 +14.86(+1.96%)
May 06, 2024 749.59 756.94 746.48 756.45 1,773,026 +12.55(+1.69%)
May 03, 2024 734.28 747.49 733.35 743.90 2,323,302 +11.46(+1.56%)
May 02, 2024 724.75 734.40 720.63 732.44 1,849,036 +10.22(+1.42%)
May 01, 2024 722.27 729.86 715.32 722.22 1,608,431 -0.68(-0.09%)
Apr 30, 2024 725.51 725.51 717.10 722.90 1,734,630 -3.43(-0.47%)
Apr 29, 2024 729.53 732.25 720.22 726.33 1,526,435 -2.85(-0.39%)
Apr 26, 2024 715.00 730.95 715.00 729.18 1,524,433 +7.32(+1.01%)
Apr 25, 2024 727.29 727.29 714.41 721.86 1,662,967 -0.87(-0.12%)
Apr 24, 2024 718.56 724.27 714.94 722.73 1,207,504 +1.21(+0.17%)
Apr 23, 2024 717.88 723.11 715.15 721.52 1,177,820 +7.21(+1.01%)
Apr 22, 2024 713.71 717.11 705.04 714.31 1,438,452 +5.94(+0.84%)
Apr 19, 2024 711.89 713.72 700.88 708.37 2,193,871 -1.74(-0.24%)
Apr 18, 2024 714.04 717.80 708.43 710.11 1,848,999 -3.93(-0.55%)
Apr 17, 2024 721.84 722.64 709.86 714.04 1,378,626 -0.78(-0.11%)
Apr 16, 2024 717.15 721.34 710.99 714.82 1,413,956 -2.31(-0.32%)
Apr 15, 2024 734.25 739.81 716.80 717.13 1,810,292 -13.01(-1.78%)
Apr 12, 2024 726.83 731.73 725.38 730.14 1,484,178 -1.04(-0.14%)
Apr 11, 2024 730.33 732.61 722.99 731.18 2,109,873 +9.75(+1.35%)
Apr 10, 2024 709.86 722.82 707.81 721.42 1,834,192 +3.98(+0.56%)
Apr 09, 2024 715.09 717.90 705.84 717.44 1,389,596 +6.77(+0.95%)
Apr 08, 2024 712.37 714.99 709.73 710.67 1,460,523 -1.91(-0.27%)
Apr 05, 2024 704.91 715.74 704.89 712.58 1,555,382 +8.83(+1.25%)
Apr 04, 2024 707.63 715.98 703.09 703.75 2,255,481 -0.81(-0.11%)
Apr 03, 2024 708.84 709.67 696.15 704.56 3,209,447 -5.60(-0.79%)
Apr 02, 2024 718.85 718.85 707.26 710.16 2,329,247 -9.92(-1.38%)
Apr 01, 2024 730.59 732.10 719.05 720.08 1,601,084 -11.37(-1.55%)
Mar 28, 2024 732.67 730.72 730.62 731.46 1,770,466 +0.55(+0.08%)
Mar 27, 2024 732.82 734.71 726.58 730.91 1,248,004 +1.10(+0.15%)
Mar 26, 2024 729.83 733.52 729.05 729.81 1,355,168 +0.02(+0.00%)
Mar 25, 2024 729.83 732.98 725.58 729.79 1,606,973 -3.83(-0.52%)
Mar 22, 2024 743.24 743.60 733.20 733.62 1,796,959 -7.75(-1.05%)
Mar 21, 2024 742.31 751.10 739.91 741.37 2,110,392 +1.84(+0.25%)
Mar 20, 2024 729.83 740.90 727.96 739.53 1,400,276 +8.54(+1.17%)
Mar 19, 2024 730.62 734.17 728.85 731.00 1,324,552 +0.63(+0.09%)
Mar 18, 2024 724.94 732.16 724.85 730.37 1,597,003 +5.90(+0.81%)
Mar 15, 2024 731.35 731.35 722.06 724.47 3,445,627 -6.31(-0.86%)
Mar 14, 2024 737.15 739.49 727.82 730.78 1,828,215 -2.25(-0.31%)
Mar 13, 2024 733.82 735.32 725.42 733.02 2,273,361 -2.68(-0.36%)
Mar 12, 2024 715.93 738.87 715.76 735.70 3,731,783 +22.76(+3.19%)
Mar 11, 2024 718.66 718.85 709.87 712.94 3,767,323 -11.46(-1.58%)
Mar 08, 2024 754.84 754.84 723.94 724.40 8,604,128 -59.93(-7.64%)
Mar 07, 2024 777.86 785.82 775.76 784.33 4,250,979 +12.33(+1.60%)
Mar 06, 2024 763.61 773.92 762.44 772.00 2,396,869 +13.27(+1.75%)
Mar 05, 2024 767.19 768.04 755.69 758.73 2,352,306 +0.77(+0.10%)
Mar 04, 2024 753.87 763.51 752.46 757.96 2,133,833 +9.72(+1.30%)
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.