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

Costco Wholesale (NQ: COST )

729.18 +7.32 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 750.22 751.35 741.89 742.70 3,365,183 -4.06(-0.54%)
Feb 28, 2024 742.02 750.67 742.02 746.76 1,366,163 +3.24(+0.44%)
Feb 27, 2024 744.80 745.44 740.14 743.52 1,473,773 -0.64(-0.09%)
Feb 26, 2024 740.81 745.58 737.82 744.16 1,707,027 +7.41(+1.01%)
Feb 23, 2024 738.93 741.32 735.94 736.75 1,267,794 +3.52(+0.48%)
Feb 22, 2024 724.69 734.87 724.69 733.22 1,803,477 +11.36(+1.57%)
Feb 21, 2024 724.53 727.62 719.12 721.86 1,566,776 -2.67(-0.37%)
Feb 20, 2024 726.86 733.78 722.55 724.53 2,408,387 +1.70(+0.23%)
Feb 16, 2024 720.83 727.89 717.35 722.83 1,767,793 -0.52(-0.07%)
Feb 15, 2024 720.33 724.87 717.13 723.35 1,265,833 +2.33(+0.32%)
Feb 14, 2024 714.85 721.39 709.93 721.02 1,477,751 +7.92(+1.11%)
Feb 13, 2024 720.23 720.62 707.90 713.11 1,952,980 -8.15(-1.13%)
Feb 12, 2024 722.36 722.64 714.16 721.25 1,573,307 -0.99(-0.14%)
Feb 09, 2024 723.98 723.98 718.97 722.24 1,428,408 -0.76(-0.10%)
Feb 08, 2024 722.73 727.00 719.50 723.00 1,952,981 +4.37(+0.61%)
Feb 07, 2024 713.01 722.16 710.86 718.63 2,201,081 +8.98(+1.26%)
Feb 06, 2024 710.09 711.58 703.21 709.65 1,922,658 -0.37(-0.05%)
Feb 05, 2024 709.50 711.72 704.54 710.02 2,279,601 +1.68(+0.24%)
Feb 02, 2024 702.21 713.13 701.13 708.34 2,381,446 +4.99(+0.71%)
Feb 01, 2024 692.89 704.17 690.39 703.35 2,040,248 +10.60(+1.53%)
Jan 31, 2024 699.17 703.36 690.91 692.75 1,932,958 -5.84(-0.84%)
Jan 30, 2024 690.81 700.49 688.68 698.59 1,614,067 +6.71(+0.97%)
Jan 29, 2024 687.78 692.00 684.15 691.88 2,221,081 +7.11(+1.04%)
Jan 26, 2024 677.99 685.13 677.41 684.77 1,831,135 +6.96(+1.03%)
Jan 25, 2024 684.39 684.39 673.89 677.81 2,756,634 -6.59(-0.96%)
Jan 24, 2024 686.89 687.86 681.02 684.40 1,951,485 -1.08(-0.16%)
Jan 23, 2024 688.60 689.51 682.52 685.48 2,217,105 -4.90(-0.71%)
Jan 22, 2024 693.30 696.52 688.40 690.38 2,459,485 -2.56(-0.37%)
Jan 19, 2024 686.39 693.99 680.57 692.95 2,274,845 +7.75(+1.13%)
Jan 18, 2024 680.74 685.61 678.12 685.20 1,905,212 +3.11(+0.46%)
Jan 17, 2024 678.41 682.77 677.11 682.09 1,791,712 +2.69(+0.40%)
Jan 16, 2024 681.14 684.41 676.08 679.40 1,631,531 -1.75(-0.26%)
Jan 12, 2024 675.42 681.62 674.04 681.14 2,395,750 +9.63(+1.43%)
Jan 11, 2024 668.94 672.44 665.59 671.51 1,675,033 +0.82(+0.12%)
Jan 10, 2024 667.51 671.76 666.95 670.70 1,805,474 +5.56(+0.84%)
Jan 09, 2024 656.86 665.24 656.24 665.13 1,891,675 +5.47(+0.83%)
Jan 08, 2024 653.80 660.05 652.03 659.66 2,250,828 +5.66(+0.87%)
Jan 05, 2024 654.17 657.63 650.24 654.00 2,240,325 +7.64(+1.18%)
Jan 04, 2024 640.11 647.91 638.54 646.36 2,175,234 +3.65(+0.57%)
Jan 03, 2024 649.21 653.44 641.13 642.71 2,618,541 -5.94(-0.92%)
Jan 02, 2024 653.57 655.78 647.51 648.65 2,663,155 -9.40(-1.43%)
Dec 29, 2023 658.97 661.15 655.14 658.05 1,953,509 -3.01(-0.46%)
Dec 28, 2023 663.81 664.81 659.56 661.07 1,499,567 -3.69(-0.55%)
Dec 27, 2023 660.67 666.53 658.37 664.75 1,878,024 +7.16(+1.09%)
Dec 26, 2023 656.03 658.80 653.85 657.60 1,815,188 +2.94(+0.45%)
Dec 22, 2023 651.14 656.28 649.19 654.65 1,684,176 +6.28(+0.97%)
Dec 21, 2023 649.06 650.50 642.81 648.38 2,435,766 +4.05(+0.63%)
Dec 20, 2023 654.84 657.33 644.12 644.32 3,875,694 -16.32(-2.47%)
Dec 19, 2023 657.97 663.62 652.24 660.64 3,522,234 -3.41(-0.51%)
Dec 18, 2023 647.73 664.70 644.42 664.05 6,896,046 +21.85(+3.40%)
Dec 15, 2023 625.31 645.08 624.34 642.20 9,064,685 +27.33(+4.45%)
Dec 14, 2023 625.00 625.70 614.39 614.86 3,903,485 -10.94(-1.75%)
Dec 13, 2023 617.92 626.38 615.08 625.80 2,409,372 +12.18(+1.99%)
Dec 12, 2023 611.61 613.80 607.48 613.62 2,437,397 +5.50(+0.90%)
Dec 11, 2023 606.27 609.26 603.15 608.12 2,192,107 +12.75(+2.14%)
Dec 08, 2023 593.24 598.13 592.39 595.37 1,541,220 -0.17(-0.03%)
Dec 07, 2023 594.61 596.90 591.05 595.53 1,733,764 +3.43(+0.58%)
Dec 06, 2023 590.22 593.13 588.62 592.10 2,291,750 +2.03(+0.34%)
Dec 05, 2023 583.43 593.51 581.96 590.07 2,409,540 +6.11(+1.05%)
Dec 04, 2023 577.21 584.40 576.53 583.96 1,665,756 +2.76(+0.47%)
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.