Skip to main content

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 555.49 556.45 546.42 550.58 1,938,694 -3.58(-0.65%)
Sep 28, 2023 549.71 557.61 549.71 554.15 2,249,586 +4.97(+0.91%)
Sep 27, 2023 533.45 552.08 530.86 549.18 4,709,480 +10.30(+1.91%)
Sep 26, 2023 544.91 547.08 537.95 538.88 2,455,511 -5.51(-1.01%)
Sep 25, 2023 545.25 544.68 540.61 544.40 1,347,433 +0.03(+0.01%)
Sep 22, 2023 541.03 548.64 540.66 544.37 1,567,876 +3.42(+0.63%)
Sep 21, 2023 549.71 550.20 540.17 540.95 1,732,361 -8.53(-1.55%)
Sep 20, 2023 549.98 554.73 548.34 549.48 1,346,094 -0.51(-0.09%)
Sep 19, 2023 547.34 550.94 545.19 549.98 1,174,683 +1.59(+0.29%)
Sep 18, 2023 543.97 549.83 543.27 548.39 1,029,350 +6.20(+1.14%)
Sep 15, 2023 550.94 551.11 541.40 542.20 3,022,259 -8.20(-1.49%)
Sep 14, 2023 550.43 552.27 545.99 550.39 1,289,858 +4.88(+0.90%)
Sep 13, 2023 544.09 546.18 540.61 545.51 1,192,773 +0.95(+0.17%)
Sep 12, 2023 545.04 546.13 542.02 544.56 1,083,159 +0.01(+0.00%)
Sep 11, 2023 538.74 545.15 537.81 544.55 1,424,883 +7.40(+1.38%)
Sep 08, 2023 535.09 538.32 534.15 537.16 1,105,646 +2.50(+0.47%)
Sep 07, 2023 534.68 536.96 530.43 534.65 1,376,793 +1.88(+0.35%)
Sep 06, 2023 527.93 534.71 526.43 532.77 1,514,561 +1.91(+0.36%)
Sep 05, 2023 531.84 535.21 530.15 530.86 1,758,954 +0.47(+0.09%)
Sep 01, 2023 538.99 539.39 526.88 530.39 1,475,288 -4.90(-0.92%)
Aug 31, 2023 526.25 538.14 526.25 535.30 2,169,024 +6.84(+1.29%)
Aug 30, 2023 528.91 530.56 525.58 528.46 1,326,402 -0.50(-0.09%)
Aug 29, 2023 520.74 529.24 520.74 528.95 1,506,770 +6.41(+1.23%)
Aug 28, 2023 522.35 523.37 519.55 522.54 970,457 +2.12(+0.41%)
Aug 25, 2023 519.34 522.14 517.05 520.41 1,550,960 +2.24(+0.43%)
Aug 24, 2023 525.56 527.23 517.31 518.17 1,628,764 -7.92(-1.51%)
Aug 23, 2023 524.25 526.40 521.60 526.10 1,331,180 +2.42(+0.46%)
Aug 22, 2023 527.17 527.17 522.83 523.67 1,322,132 -4.71(-0.89%)
Aug 21, 2023 529.01 530.27 521.66 528.38 2,134,430 -1.68(-0.32%)
Aug 18, 2023 531.99 534.47 528.28 530.07 1,930,794 -2.11(-0.40%)
Aug 17, 2023 544.20 545.12 530.20 532.18 1,996,210 -11.61(-2.14%)
Aug 16, 2023 546.37 549.53 543.47 543.79 1,377,856 +0.52(+0.10%)
Aug 15, 2023 545.74 549.73 542.96 543.26 1,177,402 -2.88(-0.53%)
Aug 14, 2023 549.35 552.21 545.14 546.14 1,282,236 -1.45(-0.26%)
Aug 11, 2023 545.05 549.58 543.77 547.59 1,072,451 +1.43(+0.26%)
Aug 10, 2023 547.83 553.67 545.39 546.16 1,138,074 +1.74(+0.32%)
Aug 09, 2023 542.75 546.75 541.61 544.42 1,512,842 +3.48(+0.64%)
Aug 08, 2023 542.77 543.64 536.78 540.94 1,049,084 -2.23(-0.41%)
Aug 07, 2023 539.84 544.29 539.84 543.17 1,043,822 +6.20(+1.15%)
Aug 04, 2023 545.75 545.97 536.36 536.97 1,174,002 -5.50(-1.01%)
Aug 03, 2023 538.42 545.05 537.15 542.47 1,504,921 +5.19(+0.97%)
Aug 02, 2023 537.18 541.44 535.98 537.27 1,681,596 -3.01(-0.56%)
Aug 01, 2023 545.33 547.51 539.40 540.28 1,486,300 -5.09(-0.93%)
Jul 31, 2023 547.63 548.89 543.79 545.37 1,404,335 -2.58(-0.47%)
Jul 28, 2023 549.17 552.31 547.26 547.94 1,410,073 +1.45(+0.27%)
Jul 27, 2023 552.22 555.57 545.30 546.49 1,526,622 -4.22(-0.77%)
Jul 26, 2023 550.07 552.52 548.04 550.72 1,342,725 +0.95(+0.17%)
Jul 25, 2023 551.30 552.06 548.90 549.76 1,647,964 +1.22(+0.22%)
Jul 24, 2023 542.77 551.11 540.70 548.54 2,145,235 +5.91(+1.09%)
Jul 21, 2023 543.91 546.71 542.23 542.63 5,537,472 +0.88(+0.16%)
Jul 20, 2023 538.69 545.75 538.60 541.76 1,781,078 +2.77(+0.51%)
Jul 19, 2023 539.35 540.71 536.95 538.99 1,295,725 +0.51(+0.09%)
Jul 18, 2023 537.58 539.85 534.39 538.48 1,829,031 +0.61(+0.11%)
Jul 17, 2023 531.27 539.08 531.19 537.87 1,963,653 +6.09(+1.15%)
Jul 14, 2023 524.00 531.93 523.41 531.78 1,880,022 +8.03(+1.53%)
Jul 13, 2023 523.12 524.40 518.24 523.75 1,692,929 +0.44(+0.08%)
Jul 12, 2023 517.48 525.37 516.61 523.32 2,016,563 +8.13(+1.58%)
Jul 11, 2023 513.10 516.27 511.79 515.18 1,297,770 +2.56(+0.50%)
Jul 10, 2023 510.73 516.65 510.73 512.62 2,010,264 +1.91(+0.37%)
Jul 07, 2023 519.32 521.82 510.31 510.72 2,817,462 -11.98(-2.29%)
Jul 06, 2023 524.17 525.55 521.93 522.70 1,801,255 -3.66(-0.69%)
Jul 05, 2023 526.45 531.14 522.83 526.36 1,677,462 +0.09(+0.02%)
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.