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

Costco Wholesale (NQ: COST )

558.59 +3.51 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 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 22, 2023 555.16 562.97 554.78 558.59 1,527,668 +3.51(+0.63%)
Sep 21, 2023 564.07 564.57 554.28 555.08 1,688,258 -8.75(-1.55%)
Sep 20, 2023 564.35 569.22 562.66 563.83 1,311,825 -0.52(-0.09%)
Sep 19, 2023 561.64 565.33 559.43 564.35 1,144,778 +1.63(+0.29%)
Sep 18, 2023 558.18 564.19 557.47 562.72 1,003,145 +6.36(+1.14%)
Sep 15, 2023 565.33 565.51 555.54 556.36 2,945,317 -8.41(-1.49%)
Sep 14, 2023 564.81 566.70 560.25 564.77 1,257,021 +5.01(+0.90%)
Sep 13, 2023 558.30 560.44 554.62 559.76 1,162,407 +0.97(+0.17%)
Sep 12, 2023 559.28 560.40 556.18 558.79 1,055,584 +0.01(+0.00%)
Sep 11, 2023 552.81 559.39 551.86 558.78 1,388,608 +7.59(+1.38%)
Sep 08, 2023 549.07 552.38 548.10 551.19 1,077,498 +2.57(+0.47%)
Sep 07, 2023 548.65 550.99 544.28 548.62 1,341,742 +1.93(+0.35%)
Sep 06, 2023 541.72 548.68 540.18 546.69 1,476,003 +1.96(+0.36%)
Sep 05, 2023 545.73 549.19 544.00 544.73 1,714,174 +0.48(+0.09%)
Sep 01, 2023 553.07 553.48 540.64 544.25 1,437,730 -5.03(-0.92%)
Aug 31, 2023 540.00 552.20 540.00 549.28 2,113,804 +7.02(+1.29%)
Aug 30, 2023 542.73 544.42 539.31 542.26 1,292,634 -0.51(-0.09%)
Aug 29, 2023 534.34 543.07 534.34 542.77 1,468,410 +6.58(+1.23%)
Aug 28, 2023 536.00 537.04 533.12 536.19 945,751 +2.18(+0.41%)
Aug 25, 2023 532.91 535.78 530.56 534.01 1,511,475 +2.30(+0.43%)
Aug 24, 2023 539.29 541.00 530.82 531.71 1,587,299 -8.13(-1.51%)
Aug 23, 2023 537.94 540.15 535.23 539.84 1,297,290 +2.49(+0.46%)
Aug 22, 2023 540.94 540.94 536.49 537.36 1,288,472 -4.83(-0.89%)
Aug 21, 2023 542.83 544.12 535.29 542.19 2,080,090 -1.73(-0.32%)
Aug 18, 2023 545.89 548.43 542.09 543.91 1,881,639 -2.17(-0.40%)
Aug 17, 2023 558.41 559.36 544.05 546.08 1,945,377 -11.92(-2.14%)
Aug 16, 2023 560.64 563.88 557.67 558.00 1,342,778 +0.54(+0.10%)
Aug 15, 2023 559.99 564.09 557.15 557.46 1,147,427 -2.95(-0.53%)
Aug 14, 2023 563.71 566.64 559.38 560.41 1,249,592 -1.49(-0.26%)
Aug 11, 2023 559.29 563.93 557.98 561.90 1,045,148 +1.47(+0.26%)
Aug 10, 2023 562.14 568.14 559.64 560.43 1,109,100 +1.79(+0.32%)
Aug 09, 2023 556.93 561.03 555.76 558.64 1,474,327 +3.57(+0.64%)
Aug 08, 2023 556.95 557.84 550.80 555.07 1,022,376 -2.29(-0.41%)
Aug 07, 2023 553.94 558.50 553.94 557.36 1,017,248 +6.36(+1.15%)
Aug 04, 2023 560.01 560.23 550.37 551.00 1,144,113 -5.64(-1.01%)
Aug 03, 2023 552.49 559.29 551.18 556.64 1,466,608 +5.33(+0.97%)
Aug 02, 2023 551.22 555.58 549.98 551.31 1,638,785 -3.11(-0.56%)
Aug 01, 2023 559.57 561.82 553.49 554.42 1,448,433 -5.19(-0.93%)
Jul 31, 2023 561.94 563.23 558.00 559.61 1,368,583 -2.64(-0.47%)
Jul 28, 2023 563.51 566.74 561.56 562.26 1,374,175 +1.49(+0.27%)
Jul 27, 2023 566.65 570.08 559.54 560.77 1,487,756 -4.33(-0.77%)
Jul 26, 2023 564.44 566.95 562.36 565.10 1,308,541 +0.98(+0.17%)
Jul 25, 2023 565.70 566.48 563.24 564.12 1,606,009 +1.26(+0.22%)
Jul 24, 2023 556.95 565.50 554.83 562.87 2,090,620 +6.06(+1.09%)
Jul 21, 2023 558.12 560.99 556.40 556.81 5,396,496 +0.90(+0.16%)
Jul 20, 2023 552.77 560.01 552.67 555.91 1,735,734 +2.84(+0.51%)
Jul 19, 2023 553.43 554.84 550.98 553.07 1,262,738 +0.52(+0.09%)
Jul 18, 2023 551.63 553.95 548.35 552.55 1,782,367 +0.63(+0.11%)
Jul 17, 2023 545.15 553.16 545.07 551.92 1,913,662 +6.25(+1.15%)
Jul 14, 2023 537.69 545.83 537.09 545.67 1,832,160 +8.23(+1.53%)
Jul 13, 2023 536.79 538.10 531.78 537.43 1,649,830 +0.45(+0.08%)
Jul 12, 2023 531.00 539.09 530.11 536.99 1,965,225 +8.34(+1.58%)
Jul 11, 2023 526.50 529.76 525.16 528.64 1,264,731 +2.62(+0.50%)
Jul 10, 2023 524.07 530.15 524.07 526.02 1,959,086 +1.96(+0.37%)
Jul 07, 2023 532.88 535.45 523.64 524.06 2,745,734 -12.30(-2.29%)
Jul 06, 2023 537.86 539.28 535.57 536.36 1,755,398 -3.75(-0.69%)
Jul 05, 2023 540.20 545.02 536.49 540.11 1,634,757 +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.