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 (%)
Sep 30, 2022 464.17 467.23 455.68 456.07 2,523,264 -6.48(-1.40%)
Sep 29, 2022 468.95 472.24 457.80 462.55 2,032,801 -8.99(-1.91%)
Sep 28, 2022 465.01 474.69 457.92 471.54 2,504,566 +9.65(+2.09%)
Sep 27, 2022 468.84 471.65 459.12 461.89 2,497,174 -1.93(-0.42%)
Sep 26, 2022 449.89 467.50 449.25 463.82 4,142,468 +13.42(+2.98%)
Sep 23, 2022 462.51 465.77 447.63 450.40 5,568,861 -20.06(-4.26%)
Sep 22, 2022 477.05 477.05 467.79 470.46 3,222,556 -5.70(-1.20%)
Sep 21, 2022 485.26 489.06 476.09 476.16 2,153,303 -6.23(-1.29%)
Sep 20, 2022 485.75 486.16 476.49 482.38 1,908,170 -6.81(-1.39%)
Sep 19, 2022 484.93 489.33 481.78 489.19 1,491,642 +2.35(+0.48%)
Sep 16, 2022 482.43 488.94 480.24 486.85 3,111,552 +0.62(+0.13%)
Sep 15, 2022 490.96 491.59 483.36 486.23 1,810,537 -4.35(-0.89%)
Sep 14, 2022 496.23 496.38 485.86 490.57 2,078,589 -2.22(-0.45%)
Sep 13, 2022 512.58 513.98 491.24 492.80 2,981,819 -28.22(-5.42%)
Sep 12, 2022 519.28 523.99 518.58 521.01 1,576,267 +2.84(+0.55%)
Sep 09, 2022 513.87 519.60 511.37 518.17 1,999,762 +7.20(+1.41%)
Sep 08, 2022 506.34 514.74 503.67 510.97 1,657,168 -0.50(-0.10%)
Sep 07, 2022 502.16 513.42 501.10 511.47 1,892,488 +10.37(+2.07%)
Sep 06, 2022 502.32 505.20 494.95 501.10 2,002,143 -0.20(-0.04%)
Sep 02, 2022 514.43 516.49 498.35 501.30 1,973,395 -9.71(-1.90%)
Sep 01, 2022 501.89 511.41 499.29 511.02 2,361,520 +6.83(+1.35%)
Aug 31, 2022 507.51 508.26 502.41 504.19 2,256,889 -1.97(-0.39%)
Aug 30, 2022 515.95 517.62 503.62 506.16 1,938,888 -6.68(-1.30%)
Aug 29, 2022 508.95 517.13 506.02 512.84 1,635,689 -0.73(-0.14%)
Aug 26, 2022 531.13 533.71 513.43 513.58 1,953,799 -18.30(-3.44%)
Aug 25, 2022 527.02 532.01 521.04 531.88 1,535,508 +7.29(+1.39%)
Aug 24, 2022 524.13 526.52 520.86 524.59 1,186,537 +1.11(+0.21%)
Aug 23, 2022 527.02 527.28 518.46 523.48 1,406,888 -3.28(-0.62%)
Aug 22, 2022 534.03 534.03 525.61 526.76 1,926,589 -8.75(-1.63%)
Aug 19, 2022 539.49 540.08 534.19 535.51 1,674,396 -6.21(-1.15%)
Aug 18, 2022 539.88 545.38 537.33 541.72 1,676,472 +4.48(+0.83%)
Aug 17, 2022 531.13 540.26 530.18 537.24 1,899,129 +3.19(+0.60%)
Aug 16, 2022 532.20 540.76 530.14 534.05 2,586,010 +7.02(+1.33%)
Aug 15, 2022 518.00 528.24 517.30 527.03 1,912,515 +8.25(+1.59%)
Aug 12, 2022 517.79 519.93 515.42 518.78 1,986,378 +4.84(+0.94%)
Aug 11, 2022 524.61 524.85 513.57 513.94 2,422,585 -7.36(-1.41%)
Aug 10, 2022 525.80 531.05 518.86 521.30 2,418,576 +3.86(+0.75%)
Aug 09, 2022 524.99 526.30 515.58 517.44 1,943,911 -5.87(-1.12%)
Aug 08, 2022 525.18 528.72 520.20 523.31 1,393,070 +1.19(+0.23%)
Aug 05, 2022 518.81 523.02 515.05 522.12 1,772,292 -2.52(-0.48%)
Aug 04, 2022 528.24 528.43 522.12 524.64 2,071,696 -3.60(-0.68%)
Aug 03, 2022 526.30 529.88 523.52 528.25 1,752,914 +3.43(+0.65%)
Aug 02, 2022 525.37 532.14 522.22 524.82 2,053,632 -3.24(-0.61%)
Aug 01, 2022 522.85 533.75 522.78 528.05 2,335,695 +5.45(+1.04%)
Jul 29, 2022 513.75 523.52 513.65 522.61 2,208,664 +4.82(+0.93%)
Jul 28, 2022 502.43 520.68 502.43 517.79 2,155,423 +14.26(+2.83%)
Jul 27, 2022 494.64 506.43 492.78 503.52 2,137,308 +10.01(+2.03%)
Jul 26, 2022 496.48 500.99 490.46 493.52 3,453,672 -16.59(-3.25%)
Jul 25, 2022 512.31 513.14 507.08 510.11 1,499,711 -0.56(-0.11%)
Jul 22, 2022 511.62 517.79 507.15 510.67 1,867,945 +0.25(+0.05%)
Jul 21, 2022 505.19 510.69 502.83 510.42 1,778,906 +5.07(+1.00%)
Jul 20, 2022 502.51 507.24 498.22 505.35 1,805,299 +3.83(+0.76%)
Jul 19, 2022 503.62 506.68 498.38 501.52 2,479,902 +3.79(+0.76%)
Jul 18, 2022 503.09 509.52 497.12 497.73 2,555,532 -6.41(-1.27%)
Jul 15, 2022 498.33 505.92 497.23 504.14 4,424,488 +10.61(+2.15%)
Jul 14, 2022 478.25 494.81 475.87 493.53 3,853,537 +19.01(+4.01%)
Jul 13, 2022 466.90 479.43 466.42 474.52 2,081,975 +1.59(+0.34%)
Jul 12, 2022 479.13 483.85 470.49 472.93 1,841,249 -8.03(-1.67%)
Jul 11, 2022 483.10 487.37 477.04 480.96 1,961,782 -2.54(-0.53%)
Jul 08, 2022 479.43 487.34 479.12 483.50 2,705,114 +6.35(+1.33%)
Jul 07, 2022 474.36 477.71 471.62 477.15 2,203,675 +2.22(+0.47%)
Jul 06, 2022 470.70 479.14 470.24 474.93 2,346,236 +4.23(+0.90%)
Jul 05, 2022 468.10 473.24 461.25 470.70 2,583,101 +2.41(+0.51%)
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.