Skip to main content

Costco Wholesale (NQ: COST )

517.28 -2.81 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 518.19 522.06 515.50 517.28 1,287,500 -2.81(-0.54%)
Jun 08, 2023 512.50 520.29 512.50 520.09 1,530,680 +8.86(+1.73%)
Jun 07, 2023 514.51 519.29 510.57 511.23 1,784,556 -5.03(-0.97%)
Jun 06, 2023 518.25 518.63 512.76 516.26 1,409,984 -1.99(-0.38%)
Jun 05, 2023 512.59 518.91 512.02 518.25 2,023,212 +5.66(+1.10%)
Jun 02, 2023 510.32 518.50 509.40 512.59 2,284,799 -0.01(-0.00%)
Jun 01, 2023 509.33 513.74 502.10 512.60 2,407,103 +1.04(+0.20%)
May 31, 2023 508.86 513.87 504.95 511.56 3,320,311 +3.53(+0.69%)
May 30, 2023 509.79 514.79 501.59 508.03 2,546,774 +0.77(+0.15%)
May 26, 2023 485.65 510.75 484.12 507.26 5,302,652 +20.71(+4.26%)
May 25, 2023 480.21 488.54 476.75 486.55 3,417,548 +3.79(+0.79%)
May 24, 2023 487.25 487.25 480.91 482.76 1,599,536 -2.11(-0.44%)
May 23, 2023 487.17 487.17 482.97 484.87 1,799,600 -7.00(-1.42%)
May 22, 2023 497.00 497.00 488.54 491.87 1,943,561 -4.65(-0.94%)
May 19, 2023 499.39 499.39 493.92 496.52 1,635,036 -1.58(-0.32%)
May 18, 2023 495.00 498.60 494.08 498.10 2,298,716 +3.10(+0.63%)
May 17, 2023 498.00 498.01 491.89 495.00 2,069,379 -1.15(-0.23%)
May 16, 2023 500.00 500.29 494.30 496.15 1,229,906 -5.89(-1.17%)
May 15, 2023 504.01 505.00 498.86 502.04 1,135,578 -2.03(-0.40%)
May 12, 2023 503.17 506.03 501.20 504.07 1,472,795 +2.18(+0.43%)
May 11, 2023 499.51 503.00 497.55 501.89 1,046,683 +2.23(+0.45%)
May 10, 2023 501.95 504.97 495.10 499.66 1,257,430 -1.13(-0.23%)
May 09, 2023 496.96 501.74 496.39 500.79 1,571,633 +1.73(+0.35%)
May 08, 2023 497.37 500.25 495.70 499.06 1,015,039 +0.00(+0.00%)
May 05, 2023 493.20 499.40 492.98 499.06 1,709,525 +8.72(+1.78%)
May 04, 2023 488.94 490.91 485.93 490.34 1,486,887 +1.30(+0.27%)
May 03, 2023 495.57 497.74 488.64 489.04 1,428,373 -4.74(-0.96%)
May 02, 2023 493.97 494.65 488.79 493.78 1,944,431 +1.22(+0.25%)
May 01, 2023 498.11 498.11 487.78 492.56 2,208,055 -9.61(-1.91%)
Apr 28, 2023 500.52 503.78 499.60 502.17 1,172,689 +1.95(+0.39%)
Apr 27, 2023 493.80 501.21 493.80 500.23 1,364,354 +6.60(+1.34%)
Apr 26, 2023 499.38 501.82 492.36 493.63 1,503,445 -8.49(-1.69%)
Apr 25, 2023 510.07 512.06 501.21 502.12 1,792,013 -8.23(-1.61%)
Apr 24, 2023 505.05 510.62 504.76 510.36 1,376,922 +5.06(+1.00%)
Apr 21, 2023 508.31 509.58 504.41 505.30 1,511,790 +0.77(+0.15%)
Apr 20, 2023 494.72 509.60 494.48 504.53 2,942,151 +9.53(+1.93%)
Apr 19, 2023 496.10 496.95 492.80 495.00 1,100,694 -0.87(-0.18%)
Apr 18, 2023 495.07 496.59 493.09 495.87 1,342,029 +2.95(+0.60%)
Apr 17, 2023 491.74 496.85 490.13 492.91 1,414,408 +2.65(+0.54%)
Apr 14, 2023 495.16 499.33 489.14 490.26 1,678,792 -6.60(-1.33%)
Apr 13, 2023 492.46 497.40 489.29 496.85 1,603,727 +8.52(+1.75%)
Apr 12, 2023 498.96 499.01 487.52 488.33 2,067,691 -9.28(-1.87%)
Apr 11, 2023 492.80 498.95 491.97 497.61 1,550,053 +4.81(+0.98%)
Apr 10, 2023 482.89 492.88 480.66 492.80 1,656,403 +7.83(+1.62%)
Apr 06, 2023 481.00 486.83 476.51 484.97 4,123,343 -11.13(-2.24%)
Apr 05, 2023 497.96 503.08 494.12 496.10 1,938,805 -0.60(-0.12%)
Apr 04, 2023 495.47 501.53 494.47 496.69 1,916,475 +0.70(+0.14%)
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.