Skip to main content

Costco Wholesale (NQ: COST )

743.73 +5.80 (+0.79%)
Streaming Delayed Price Updated: 1:44 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 740.12 742.51 737.12 737.93 1,265,763 +3.53(+0.48%)
Feb 22, 2024 725.85 736.05 725.85 734.40 1,800,587 +11.38(+1.57%)
Feb 21, 2024 725.69 728.79 720.27 723.02 1,564,266 -2.67(-0.37%)
Feb 20, 2024 728.03 734.96 723.71 725.69 2,404,528 +1.70(+0.23%)
Feb 16, 2024 721.99 729.06 718.50 723.99 1,764,961 -0.52(-0.07%)
Feb 15, 2024 721.49 726.03 718.28 724.51 1,263,805 +2.33(+0.32%)
Feb 14, 2024 716.00 722.55 711.07 722.18 1,475,383 +7.93(+1.11%)
Feb 13, 2024 721.39 721.78 709.04 714.25 1,949,851 -8.16(-1.13%)
Feb 12, 2024 723.52 723.80 715.30 722.41 1,570,786 -0.99(-0.14%)
Feb 09, 2024 725.14 725.14 720.12 723.40 1,426,119 -0.76(-0.10%)
Feb 08, 2024 723.89 728.17 720.66 724.16 1,949,852 +4.38(+0.61%)
Feb 07, 2024 714.15 723.32 712.00 719.78 2,197,554 +8.99(+1.26%)
Feb 06, 2024 711.23 712.72 704.34 710.79 1,919,577 -0.37(-0.05%)
Feb 05, 2024 710.64 712.86 705.67 711.16 2,275,948 +1.68(+0.24%)
Feb 02, 2024 703.34 714.28 702.26 709.48 2,377,630 +5.00(+0.71%)
Feb 01, 2024 694.00 705.30 691.50 704.48 2,036,979 +10.62(+1.53%)
Jan 31, 2024 700.29 704.48 692.02 693.86 1,929,860 -5.85(-0.84%)
Jan 30, 2024 691.92 701.61 689.79 699.71 1,611,481 +6.72(+0.97%)
Jan 29, 2024 688.89 693.11 685.25 692.99 2,217,522 +7.12(+1.04%)
Jan 26, 2024 679.08 686.23 678.50 685.87 1,828,201 +6.97(+1.03%)
Jan 25, 2024 685.49 685.49 674.97 678.90 2,752,217 -6.60(-0.96%)
Jan 24, 2024 687.99 688.96 682.12 685.50 1,948,358 -1.08(-0.16%)
Jan 23, 2024 689.71 690.62 683.62 686.58 2,213,552 -4.91(-0.71%)
Jan 22, 2024 694.41 697.63 689.50 691.49 2,455,544 -2.57(-0.37%)
Jan 19, 2024 687.49 695.11 681.66 694.06 2,271,199 +7.76(+1.13%)
Jan 18, 2024 681.83 686.71 679.21 686.30 1,902,159 +3.12(+0.46%)
Jan 17, 2024 679.50 683.87 678.19 683.19 1,788,841 +2.70(+0.40%)
Jan 16, 2024 682.24 685.51 677.16 680.49 1,628,917 -1.75(-0.26%)
Jan 12, 2024 676.50 682.71 675.12 682.24 2,391,911 +9.65(+1.43%)
Jan 11, 2024 670.01 673.52 666.66 672.59 1,672,348 +0.82(+0.12%)
Jan 10, 2024 668.58 672.84 668.02 671.77 1,802,581 +5.57(+0.84%)
Jan 09, 2024 657.91 666.31 657.29 666.20 1,888,644 +5.48(+0.83%)
Jan 08, 2024 654.85 661.11 653.07 660.72 2,247,221 +5.67(+0.87%)
Jan 05, 2024 655.22 658.68 651.28 655.05 2,236,735 +7.65(+1.18%)
Jan 04, 2024 641.14 648.95 639.57 647.40 2,171,748 +3.65(+0.57%)
Jan 03, 2024 650.25 654.49 642.16 643.74 2,614,345 -5.95(-0.92%)
Jan 02, 2024 654.62 656.83 648.55 649.70 2,658,888 -9.42(-1.43%)
Dec 29, 2023 660.03 662.21 656.20 659.11 1,950,378 -3.02(-0.46%)
Dec 28, 2023 664.87 665.88 660.62 662.13 1,497,164 -3.69(-0.55%)
Dec 27, 2023 661.73 667.60 659.43 665.82 1,875,015 +7.17(+1.09%)
Dec 26, 2023 657.08 659.86 654.90 658.65 1,812,279 +2.95(+0.45%)
Dec 22, 2023 652.19 657.34 650.24 655.70 1,681,477 +6.29(+0.97%)
Dec 21, 2023 650.10 651.54 643.84 649.42 2,431,863 +4.06(+0.63%)
Dec 20, 2023 655.89 658.39 645.16 645.35 3,869,483 -16.34(-2.47%)
Dec 19, 2023 659.02 664.68 653.28 661.70 3,516,590 -3.42(-0.51%)
Dec 18, 2023 648.77 665.77 645.45 665.12 6,884,995 +21.89(+3.40%)
Dec 15, 2023 626.32 646.12 625.34 643.23 9,050,160 +27.38(+4.45%)
Dec 14, 2023 626.00 626.71 615.38 615.85 3,897,230 -10.95(-1.75%)
Dec 13, 2023 618.91 627.38 616.06 626.80 2,405,511 +12.20(+1.99%)
Dec 12, 2023 612.59 614.78 608.46 614.60 2,433,491 +5.51(+0.90%)
Dec 11, 2023 607.25 610.24 604.11 609.09 2,188,595 +12.77(+2.14%)
Dec 08, 2023 594.19 599.09 593.35 596.32 1,538,751 -0.17(-0.03%)
Dec 07, 2023 595.56 597.86 592.00 596.49 1,730,986 +3.44(+0.58%)
Dec 06, 2023 591.17 594.08 589.57 593.05 2,288,077 +2.03(+0.34%)
Dec 05, 2023 584.36 594.47 582.90 591.02 2,405,679 +6.12(+1.05%)
Dec 04, 2023 578.13 585.34 577.46 584.90 1,663,087 +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.