Skip to main content

Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 519.59 524.83 519.06 523.68 2,289,483 +6.51(+1.26%)
Jun 29, 2023 516.10 517.91 514.51 517.18 1,153,012 -1.08(-0.21%)
Jun 28, 2023 514.54 518.93 514.18 518.26 1,279,970 +2.40(+0.47%)
Jun 27, 2023 508.38 517.88 507.85 515.85 1,720,006 +6.72(+1.32%)
Jun 26, 2023 510.09 510.54 507.03 509.13 1,314,183 -0.99(-0.19%)
Jun 23, 2023 508.85 511.06 505.16 510.12 1,475,947 +0.23(+0.05%)
Jun 22, 2023 506.48 510.36 505.50 509.89 1,145,297 +4.46(+0.88%)
Jun 21, 2023 503.77 507.40 502.44 505.44 1,309,248 -0.08(-0.02%)
Jun 20, 2023 507.70 508.63 504.00 505.51 1,731,865 -3.84(-0.75%)
Jun 16, 2023 515.63 515.94 508.47 509.36 3,236,112 -5.40(-1.05%)
Jun 15, 2023 514.56 516.76 512.28 514.75 1,923,731 +29.32(+6.04%)
May 08, 2023 483.79 486.60 482.17 485.44 1,043,523 +0.00(+0.00%)
May 05, 2023 479.74 485.77 479.52 485.44 1,757,498 +8.48(+1.78%)
May 04, 2023 475.59 477.51 472.67 476.96 1,528,612 +1.27(+0.27%)
May 03, 2023 482.04 484.15 475.30 475.69 1,468,456 -4.61(-0.96%)
May 02, 2023 480.49 481.15 475.45 480.30 1,998,996 +1.19(+0.25%)
May 01, 2023 484.51 484.51 474.47 479.12 2,270,019 -9.35(-1.91%)
Apr 28, 2023 486.85 490.03 485.96 488.46 1,205,598 +1.89(+0.39%)
Apr 27, 2023 480.32 487.53 480.32 486.57 1,402,641 +6.42(+1.34%)
Apr 26, 2023 485.75 488.12 478.92 480.16 1,545,635 -8.26(-1.69%)
Apr 25, 2023 496.14 498.08 487.53 488.42 1,842,302 -8.01(-1.61%)
Apr 24, 2023 491.26 496.69 490.98 496.43 1,415,562 +4.92(+1.00%)
Apr 21, 2023 494.44 495.67 490.64 491.50 1,554,215 +0.75(+0.15%)
Apr 20, 2023 481.21 495.69 480.98 490.76 3,024,715 +9.27(+1.93%)
Apr 19, 2023 482.55 483.39 479.35 481.49 1,131,582 -0.84(-0.17%)
Apr 18, 2023 481.55 483.04 479.63 482.33 1,379,689 +2.87(+0.60%)
Apr 17, 2023 478.32 483.29 476.75 479.46 1,454,099 +2.58(+0.54%)
Apr 14, 2023 481.64 485.70 475.79 476.88 1,725,903 -6.42(-1.33%)
Apr 13, 2023 479.02 483.82 475.93 483.29 1,648,731 +8.29(+1.75%)
Apr 12, 2023 485.34 485.39 474.22 475.00 2,125,716 -9.03(-1.86%)
Apr 11, 2023 479.35 485.33 478.55 484.03 1,593,551 +4.68(+0.98%)
Apr 10, 2023 469.71 479.42 467.54 479.35 1,702,886 +7.62(+1.62%)
Apr 06, 2023 467.87 473.55 463.50 471.73 4,239,054 -10.82(-2.24%)
Apr 05, 2023 484.37 489.35 480.64 482.55 1,993,212 -0.58(-0.12%)
Apr 04, 2023 481.94 487.84 480.97 483.14 1,970,255 +0.68(+0.14%)
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.