Costco Wholesale (NQ: COST )

992.74 +4.88 (+0.49%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2024 971.36 976.50 964.76 975.00 1,955,194 +3.12(+0.32%)
Nov 29, 2024 968.09 973.27 962.25 971.88 1,097,663 +10.33(+1.07%)
Nov 27, 2024 971.46 972.29 958.59 961.55 1,499,464 -9.95(-1.02%)
Nov 26, 2024 964.00 974.37 960.89 971.50 1,436,511 +10.61(+1.10%)
Nov 25, 2024 975.00 975.00 949.69 960.89 3,239,791 -3.12(-0.32%)
Nov 22, 2024 962.74 976.30 958.52 964.01 2,079,744 +8.36(+0.87%)
Nov 21, 2024 935.00 958.49 930.00 955.65 2,318,046 +27.57(+2.97%)
Nov 20, 2024 925.08 928.80 916.50 928.08 1,450,483 -2.07(-0.22%)
Nov 19, 2024 928.00 934.00 916.36 930.15 1,689,708 +10.64(+1.16%)
Nov 18, 2024 910.64 925.94 907.11 919.51 1,797,325 +12.44(+1.37%)
Nov 15, 2024 917.74 920.55 905.56 907.07 2,269,947 -16.82(-1.82%)
Nov 14, 2024 927.00 931.15 922.17 923.89 1,857,966 -9.84(-1.05%)
Nov 13, 2024 930.00 937.59 923.20 933.73 1,756,744 +1.35(+0.14%)
Nov 12, 2024 935.95 939.56 927.00 932.38 1,691,452 -0.50(-0.05%)
Nov 11, 2024 943.80 951.28 931.43 932.88 2,180,377 -10.92(-1.16%)
Nov 08, 2024 914.00 962.00 913.75 943.80 3,333,551 +29.87(+3.27%)
Nov 07, 2024 898.62 919.48 894.37 913.93 2,143,290 +14.68(+1.63%)
Nov 06, 2024 898.28 899.90 886.28 899.25 2,436,194 +9.08(+1.02%)
Nov 05, 2024 888.00 895.58 886.80 890.17 1,620,652 +4.10(+0.46%)
Nov 04, 2024 881.34 887.00 876.73 886.07 1,576,749 +8.76(+1.00%)
Nov 01, 2024 874.27 879.41 867.34 877.31 1,625,164 +4.29(+0.49%)
Oct 31, 2024 876.04 876.49 867.50 873.02 1,775,360 -4.90(-0.56%)
Oct 30, 2024 885.20 885.39 876.21 877.92 1,413,298 -7.89(-0.89%)
Oct 29, 2024 888.82 889.99 872.93 885.81 1,361,080 -3.97(-0.45%)
Oct 28, 2024 894.80 894.80 888.82 889.78 913,349 -0.26(-0.03%)
Oct 25, 2024 894.46 900.42 888.82 890.04 1,427,754 -2.20(-0.25%)
Oct 24, 2024 900.30 902.30 887.08 892.23 1,651,327 -5.74(-0.64%)
Oct 23, 2024 894.83 904.48 893.80 897.98 2,195,060 +5.67(+0.64%)
Oct 22, 2024 889.80 893.70 883.14 892.30 1,191,068 +6.71(+0.76%)
Oct 21, 2024 887.82 890.22 882.53 885.59 1,185,550 -2.79(-0.31%)
Oct 18, 2024 884.59 889.43 882.58 888.38 1,656,214 +4.26(+0.48%)
Oct 17, 2024 890.37 894.14 881.63 884.12 1,323,014 -2.09(-0.24%)
Oct 16, 2024 888.74 890.14 878.33 886.20 1,476,935 -7.22(-0.81%)
Oct 15, 2024 890.91 899.46 888.37 893.42 1,615,827 +4.84(+0.55%)
Oct 14, 2024 891.27 893.98 885.08 888.58 1,433,258 +0.73(+0.08%)
Oct 11, 2024 893.31 893.31 884.33 887.85 1,529,351 -4.59(-0.51%)
Oct 10, 2024 908.79 908.79 890.66 892.44 1,766,311 -15.45(-1.70%)
Oct 09, 2024 891.06 908.79 886.69 907.89 1,956,735 +18.66(+2.10%)
Oct 08, 2024 875.54 890.12 875.54 889.24 1,699,830 +16.81(+1.93%)
Oct 07, 2024 880.43 886.53 871.17 872.43 1,965,066 -9.51(-1.08%)
Oct 04, 2024 876.83 883.12 874.51 881.94 1,517,852 +7.43(+0.85%)
Oct 03, 2024 873.28 880.01 871.51 874.51 1,450,515 -2.86(-0.33%)
Oct 02, 2024 873.49 880.06 866.01 877.36 1,318,576 +1.15(+0.13%)
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.