Skip to main content

Costco Wholesale (NQ: COST )

718.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 735.43 741.00 717.95 718.28 1,807,391 -13.03(-1.78%)
Apr 12, 2024 728.00 732.90 726.54 731.31 1,481,800 -1.04(-0.14%)
Apr 11, 2024 731.50 733.79 724.15 732.35 2,106,492 +9.77(+1.35%)
Apr 10, 2024 711.00 723.98 708.95 722.58 1,831,253 +3.99(+0.56%)
Apr 09, 2024 716.24 719.05 706.98 718.59 1,387,370 +6.78(+0.95%)
Apr 08, 2024 713.51 716.14 710.87 711.81 1,458,183 -1.91(-0.27%)
Apr 05, 2024 706.04 716.89 706.02 713.72 1,552,890 +8.84(+1.25%)
Apr 04, 2024 708.77 717.13 704.22 704.88 2,251,867 -0.81(-0.11%)
Apr 03, 2024 709.98 710.81 697.27 705.69 3,204,304 -5.61(-0.79%)
Apr 02, 2024 720.00 720.00 708.40 711.30 2,325,508 -9.94(-1.38%)
Apr 01, 2024 731.76 733.27 720.20 721.24 1,598,519 -11.39(-1.55%)
Mar 28, 2024 733.85 731.89 731.79 732.63 1,767,629 +0.55(+0.08%)
Mar 27, 2024 734.00 735.89 727.75 732.08 1,246,005 +1.10(+0.15%)
Mar 26, 2024 731.00 734.70 730.22 730.98 1,352,997 +0.02(+0.00%)
Mar 25, 2024 731.00 734.16 726.74 730.96 1,604,398 -3.84(-0.52%)
Mar 22, 2024 744.43 744.79 734.38 734.80 1,794,080 -7.76(-1.05%)
Mar 21, 2024 743.50 752.31 741.10 742.56 2,107,011 +1.84(+0.25%)
Mar 20, 2024 731.00 742.09 729.13 740.72 1,398,033 +8.55(+1.17%)
Mar 19, 2024 731.79 735.35 730.02 732.17 1,322,430 +0.63(+0.09%)
Mar 18, 2024 726.10 733.34 726.01 731.54 1,594,444 +5.91(+0.81%)
Mar 15, 2024 732.52 732.52 723.22 725.63 3,440,106 -6.32(-0.86%)
Mar 14, 2024 738.33 740.67 728.99 731.95 1,825,286 -2.25(-0.31%)
Mar 13, 2024 735.00 736.50 726.58 734.20 2,269,718 -2.68(-0.36%)
Mar 12, 2024 717.08 740.05 716.90 736.88 3,725,803 +22.80(+3.19%)
Mar 11, 2024 719.81 720.00 711.01 714.08 3,761,286 -11.48(-1.58%)
Mar 08, 2024 756.05 756.05 725.10 725.56 8,590,340 -60.03(-7.64%)
Mar 07, 2024 779.11 787.08 777.01 785.59 4,244,167 +12.35(+1.60%)
Mar 06, 2024 764.84 775.16 763.66 773.24 2,393,028 +13.29(+1.75%)
Mar 05, 2024 768.42 769.27 756.90 759.95 2,348,537 +0.77(+0.10%)
Mar 04, 2024 755.08 764.74 753.67 759.18 2,130,414 +9.74(+1.30%)
Mar 01, 2024 740.44 751.38 739.25 749.44 1,678,120 +5.55(+0.75%)
Feb 29, 2024 751.42 752.56 743.08 743.89 3,359,791 -4.07(-0.54%)
Feb 28, 2024 743.21 751.88 743.21 747.96 1,363,974 +3.25(+0.44%)
Feb 27, 2024 746.00 746.64 741.33 744.71 1,471,412 -0.64(-0.09%)
Feb 26, 2024 742.00 746.78 739.00 745.35 1,704,292 +7.42(+1.01%)
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 1,949,851 +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%)
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.