Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

885.62 -15.82 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 572.18 577.28 567.31 576.96 1,802,489 +4.75(+0.83%)
Nov 29, 2023 579.36 579.37 571.78 572.21 1,354,613 -5.98(-1.03%)
Nov 28, 2023 577.40 581.52 575.68 578.19 1,320,819 -0.88(-0.15%)
Nov 27, 2023 576.75 583.97 576.64 579.06 1,671,032 +3.45(+0.60%)
Nov 24, 2023 575.29 578.38 574.69 575.62 663,428 +2.22(+0.39%)
Nov 22, 2023 571.23 575.41 570.74 573.40 1,098,165 +4.65(+0.82%)
Nov 21, 2023 566.51 569.38 562.33 568.75 1,205,157 +3.41(+0.60%)
Nov 20, 2023 561.97 566.82 561.97 565.34 1,668,543 +3.55(+0.63%)
Nov 17, 2023 563.49 564.48 558.78 561.79 1,822,796 -1.39(-0.25%)
Nov 16, 2023 570.77 570.97 557.01 563.18 3,033,943 -17.72(-3.05%)
Nov 15, 2023 578.18 583.92 577.59 580.89 2,222,106 +5.82(+1.01%)
Nov 14, 2023 566.25 575.80 565.74 575.07 2,092,955 +12.24(+2.17%)
Nov 13, 2023 559.69 564.51 558.22 562.84 1,695,889 +1.08(+0.19%)
Nov 10, 2023 552.78 562.50 549.90 561.76 1,961,479 +13.48(+2.46%)
Nov 09, 2023 553.85 553.85 547.05 548.28 1,323,143 -4.00(-0.72%)
Nov 08, 2023 556.89 557.74 549.27 552.28 1,379,631 -3.79(-0.68%)
Nov 07, 2023 557.26 558.61 554.40 556.06 1,410,655 +1.41(+0.25%)
Nov 06, 2023 545.57 557.41 545.22 554.65 2,112,786 +8.68(+1.59%)
Nov 03, 2023 542.49 548.00 540.45 545.97 1,876,712 +4.80(+0.89%)
Nov 02, 2023 541.69 544.62 537.32 541.17 2,157,614 +0.18(+0.03%)
Nov 01, 2023 539.24 542.58 534.04 540.99 1,785,768 +4.24(+0.79%)
Oct 31, 2023 536.48 538.29 533.47 536.75 1,435,110 -2.37(-0.44%)
Oct 30, 2023 530.24 540.56 528.20 539.12 1,745,395 +11.51(+2.18%)
Oct 27, 2023 532.05 532.46 524.89 527.61 1,547,269 -4.44(-0.83%)
Oct 26, 2023 534.04 538.91 530.03 532.05 1,981,246 -2.32(-0.43%)
Oct 25, 2023 532.97 538.10 530.11 534.37 1,808,214 -1.80(-0.34%)
Oct 24, 2023 536.42 540.20 533.72 536.17 1,727,433 -0.44(-0.08%)
Oct 23, 2023 538.40 541.11 531.10 536.60 1,827,984 -0.62(-0.12%)
Oct 20, 2023 550.45 550.58 536.33 537.23 2,362,549 -12.34(-2.25%)
Oct 19, 2023 557.40 559.49 548.09 549.56 2,077,246 -8.75(-1.57%)
Oct 18, 2023 557.61 560.90 555.75 558.32 1,349,719 +0.29(+0.05%)
Oct 17, 2023 555.70 559.70 554.50 558.03 1,445,814 +2.04(+0.37%)
Oct 16, 2023 553.51 557.79 552.88 555.99 1,470,241 +5.25(+0.95%)
Oct 13, 2023 547.84 551.32 546.02 550.74 1,280,535 +2.97(+0.54%)
Oct 12, 2023 551.91 552.97 546.41 547.77 1,500,141 -1.69(-0.31%)
Oct 11, 2023 548.81 550.41 544.29 549.46 1,492,276 +3.33(+0.61%)
Oct 10, 2023 544.02 550.85 541.41 546.12 2,240,436 +3.03(+0.56%)
Oct 09, 2023 539.24 543.85 534.16 543.09 1,833,350 +1.40(+0.26%)
Oct 06, 2023 550.01 550.85 527.22 541.69 4,370,857 -11.65(-2.11%)
Oct 05, 2023 555.92 558.42 548.33 553.34 1,625,857 -2.21(-0.40%)
Oct 04, 2023 553.32 556.35 547.75 555.56 1,851,035 +6.57(+1.20%)
Oct 03, 2023 554.88 559.83 547.02 548.99 2,062,512 -6.09(-1.10%)
Oct 02, 2023 551.78 555.50 547.98 555.08 1,883,299 +6.17(+1.12%)
Sep 29, 2023 553.81 554.77 544.77 548.91 1,944,570 -3.57(-0.65%)
Sep 28, 2023 548.05 555.93 548.05 552.48 2,256,404 +4.96(+0.90%)
Sep 27, 2023 531.83 550.41 529.26 547.52 4,723,754 +10.27(+1.91%)
Sep 26, 2023 543.27 545.42 536.32 537.25 2,462,954 -5.50(-1.01%)
Sep 25, 2023 543.60 543.03 538.98 542.75 1,351,517 +0.03(+0.01%)
Sep 22, 2023 539.39 546.98 539.02 542.72 1,572,629 +3.41(+0.63%)
Sep 21, 2023 548.05 548.53 538.54 539.31 1,737,612 -8.50(-1.55%)
Sep 20, 2023 548.32 553.05 546.68 547.82 1,350,174 -0.50(-0.09%)
Sep 19, 2023 545.69 549.27 543.54 548.32 1,178,244 +1.58(+0.29%)
Sep 18, 2023 542.33 548.16 541.63 546.74 1,032,470 +6.18(+1.14%)
Sep 15, 2023 549.27 549.45 539.76 540.56 3,031,419 -8.17(-1.49%)
Sep 14, 2023 548.77 550.60 544.34 548.73 1,293,768 +4.87(+0.90%)
Sep 13, 2023 542.44 544.52 538.86 543.86 1,196,388 +0.94(+0.17%)
Sep 12, 2023 543.39 544.48 540.38 542.92 1,086,442 +0.01(+0.00%)
Sep 11, 2023 537.11 543.50 536.18 542.91 1,429,202 +7.38(+1.38%)
Sep 08, 2023 533.48 536.69 532.53 535.53 1,108,997 +2.50(+0.47%)
Sep 07, 2023 533.07 535.34 528.83 533.04 1,380,966 +1.88(+0.35%)
Sep 06, 2023 526.33 533.10 524.84 531.16 1,519,152 +1.90(+0.36%)
Sep 05, 2023 530.23 533.59 528.55 529.26 1,764,285 +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.