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

Costco Wholesale (NQ: COST )

963.69 -7.81 (-0.80%)
Streaming Delayed Price Updated: 1:47 PM EST, Nov 27, 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 (%)
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 +3.13(+0.36%)
Oct 31, 2024 877.20 877.65 868.65 874.18 1,773,005 -4.91(-0.56%)
Oct 30, 2024 886.38 886.57 877.37 879.09 1,411,423 -7.90(-0.89%)
Oct 29, 2024 890.00 891.17 874.09 886.99 1,359,274 -3.97(-0.45%)
Oct 28, 2024 895.99 895.99 890.00 890.96 912,137 -0.26(-0.03%)
Oct 25, 2024 895.65 901.62 890.00 891.22 1,425,860 -2.20(-0.25%)
Oct 24, 2024 901.50 903.50 888.26 893.42 1,649,136 -5.75(-0.64%)
Oct 23, 2024 896.02 905.68 894.99 899.17 2,192,148 +5.68(+0.64%)
Oct 22, 2024 890.98 894.89 884.31 893.49 1,189,488 +6.72(+0.76%)
Oct 21, 2024 889.00 891.40 883.70 886.77 1,183,977 -2.79(-0.31%)
Oct 18, 2024 885.76 890.61 883.75 889.56 1,654,017 +4.27(+0.48%)
Oct 17, 2024 891.55 895.33 882.80 885.29 1,321,259 -2.09(-0.24%)
Oct 16, 2024 889.92 891.33 879.50 887.38 1,474,976 -7.23(-0.81%)
Oct 15, 2024 892.09 900.65 889.55 894.61 1,613,683 +4.85(+0.55%)
Oct 14, 2024 892.45 895.17 886.26 889.76 1,431,357 +0.73(+0.08%)
Oct 11, 2024 894.50 894.50 885.50 889.03 1,527,322 -4.60(-0.51%)
Oct 10, 2024 910.00 910.00 891.84 893.63 1,763,968 -15.47(-1.70%)
Oct 09, 2024 892.24 910.00 887.87 909.10 1,954,139 +18.68(+2.10%)
Oct 08, 2024 876.70 891.30 876.70 890.42 1,697,575 +16.83(+1.93%)
Oct 07, 2024 881.60 887.71 872.33 873.59 1,962,459 -9.52(-1.08%)
Oct 04, 2024 877.99 884.29 875.67 883.11 1,515,838 +7.44(+0.85%)
Oct 03, 2024 874.44 881.18 872.66 875.67 1,448,591 -2.86(-0.33%)
Oct 02, 2024 874.65 881.23 867.16 878.53 1,316,827 +1.15(+0.13%)
Oct 01, 2024 885.25 886.99 872.75 877.38 1,836,183 -9.14(-1.03%)
Sep 30, 2024 891.37 910.00 881.41 886.52 2,144,455 +0.90(+0.10%)
Sep 27, 2024 893.26 893.49 874.00 885.62 3,459,101 -15.82(-1.75%)
Sep 26, 2024 905.30 909.24 898.13 901.44 2,718,030 -6.98(-0.77%)
Sep 25, 2024 903.00 910.36 901.12 908.42 1,727,476 +6.88(+0.76%)
Sep 24, 2024 912.01 912.77 897.53 901.54 2,431,389 -15.54(-1.69%)
Sep 23, 2024 906.98 919.50 900.78 917.08 1,696,197 +10.10(+1.11%)
Sep 20, 2024 901.57 907.81 895.70 906.98 4,676,785 +6.24(+0.69%)
Sep 19, 2024 904.26 905.13 895.50 900.74 1,747,025 +8.22(+0.92%)
Sep 18, 2024 899.94 904.98 890.95 892.52 1,338,555 -4.75(-0.53%)
Sep 17, 2024 908.43 908.60 895.45 897.27 1,386,135 -10.60(-1.17%)
Sep 16, 2024 922.00 922.63 905.35 907.87 1,660,268 -8.13(-0.89%)
Sep 13, 2024 913.63 923.83 909.36 916.00 1,327,509 +0.97(+0.11%)
Sep 12, 2024 900.42 915.70 896.51 915.03 1,868,288 +14.63(+1.62%)
Sep 11, 2024 895.00 902.00 877.87 900.40 1,795,566 +6.11(+0.68%)
Sep 10, 2024 892.60 900.69 887.52 894.29 1,360,643 -2.20(-0.25%)
Sep 09, 2024 884.74 898.83 881.70 896.49 1,953,806 +19.81(+2.26%)
Sep 06, 2024 891.26 893.20 871.00 876.68 2,074,606 -9.30(-1.05%)
Sep 05, 2024 888.63 888.63 868.70 885.98 1,995,599 -4.04(-0.45%)
Sep 04, 2024 877.45 891.75 876.59 890.02 1,424,726 +11.45(+1.30%)
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.