Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

1,071.85 -5.01 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1076 1077 1068 1072 1,410,730 -5.01(-0.47%)
Feb 13, 2025 1067 1078 1065 1077 1,620,910 +11.74(+1.10%)
Feb 12, 2025 1054 1067 1051 1065 1,661,524 +6.78(+0.64%)
Feb 11, 2025 1060 1066 1049 1058 1,747,880 -3.58(-0.34%)
Feb 10, 2025 1052 1063 1046 1062 2,036,768 +18.11(+1.73%)
Feb 07, 2025 1047 1057 1036 1044 1,632,858 -7.18(-0.68%)
Feb 06, 2025 1050 1063 1044 1051 2,216,502 +8.11(+0.78%)
Feb 05, 2025 1020 1043 1020 1043 2,047,667 +21.02(+2.06%)
Feb 04, 2025 1005 1024 999.65 1022 2,076,196 +16.03(+1.59%)
Feb 03, 2025 972.39 1010 968.94 1006 2,746,875 +25.95(+2.65%)
Jan 31, 2025 976.24 991.00 975.78 979.88 1,875,716 +0.87(+0.09%)
Jan 30, 2025 970.30 986.75 970.10 979.01 1,786,168 +14.99(+1.55%)
Jan 29, 2025 957.80 968.26 955.00 964.02 1,710,563 +5.35(+0.56%)
Jan 28, 2025 961.83 965.71 954.07 958.67 2,165,396 -6.58(-0.68%)
Jan 27, 2025 930.00 966.99 927.18 965.25 3,042,114 +25.57(+2.72%)
Jan 24, 2025 942.16 946.04 933.55 939.68 1,562,425 -2.48(-0.26%)
Jan 23, 2025 941.69 943.39 936.49 942.16 1,351,321 -2.54(-0.27%)
Jan 22, 2025 951.22 951.94 939.24 944.70 2,153,643 -3.03(-0.32%)
Jan 21, 2025 945.25 956.55 943.50 947.73 2,041,610 +4.54(+0.48%)
Jan 17, 2025 930.00 943.80 924.57 943.19 2,375,032 +23.44(+2.55%)
Jan 16, 2025 924.73 927.40 917.82 919.75 1,368,917 -3.75(-0.41%)
Jan 15, 2025 927.26 932.87 918.30 923.50 1,838,218 +6.27(+0.68%)
Jan 14, 2025 924.30 927.76 909.92 917.23 1,682,140 -7.47(-0.81%)
Jan 13, 2025 934.00 934.99 921.00 924.70 1,691,073 -12.24(-1.31%)
Jan 10, 2025 933.36 944.28 923.50 936.94 2,765,799 +9.57(+1.03%)
Jan 08, 2025 922.98 930.50 915.41 927.37 1,774,766 +6.00(+0.65%)
Jan 07, 2025 923.84 931.30 916.43 921.37 1,887,002 -1.34(-0.15%)
Jan 06, 2025 917.98 927.41 913.27 922.71 1,968,488 +6.13(+0.67%)
Jan 03, 2025 914.33 924.21 911.00 916.58 1,614,243 +6.77(+0.74%)
Jan 02, 2025 915.00 925.77 902.00 909.81 1,786,976 -6.46(-0.71%)
Dec 31, 2024 916.27 0 -5.94(-0.64%)
Dec 30, 2024 931.00 934.17 915.50 922.21 1,879,847 -17.49(-1.86%)
Dec 27, 2024 948.72 950.45 932.00 939.70 1,943,442 -16.44(-1.72%)
Dec 26, 2024 956.82 959.41 954.00 956.14 969,028 -2.68(-0.28%)
Dec 24, 2024 950.74 959.38 945.45 958.82 939,342 +8.91(+0.94%)
Dec 23, 2024 953.88 954.25 937.00 949.91 1,855,547 -4.16(-0.44%)
Dec 20, 2024 949.39 961.94 943.05 954.07 5,373,842 -5.06(-0.53%)
Dec 19, 2024 974.51 974.64 953.51 959.13 1,403,780 -5.61(-0.58%)
Dec 18, 2024 982.00 985.60 964.00 964.74 2,720,920 -17.34(-1.77%)
Dec 17, 2024 994.00 996.92 980.76 982.08 2,048,423 -10.79(-1.09%)
Dec 16, 2024 989.04 1008 986.37 992.87 2,649,445 +3.52(+0.36%)
Dec 13, 2024 981.00 1007 965.73 989.35 2,951,923 +0.96(+0.10%)
Dec 12, 2024 1002 1002 987.21 988.39 2,333,225 -6.30(-0.63%)
Dec 11, 2024 995.00 1008 993.59 994.69 1,899,293 +1.29(+0.13%)
Dec 10, 2024 989.73 994.99 985.88 993.40 1,554,958 +5.54(+0.56%)
Dec 09, 2024 997.01 997.01 980.50 987.86 1,853,850 -4.75(-0.48%)
Dec 06, 2024 982.26 997.71 982.26 992.61 1,737,319 +10.35(+1.05%)
Dec 05, 2024 986.66 990.13 978.20 982.26 2,165,906 -8.66(-0.87%)
Dec 04, 2024 982.00 991.15 977.55 990.92 1,783,399 +8.77(+0.89%)
Dec 03, 2024 974.69 983.00 970.76 982.15 1,652,261 +7.15(+0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.