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

Costco Wholesale (NQ:COST)

1,025.30 -11.52 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 21, 2025 1031 1039 1024 1025 1,438,445 -11.52(-1.11%)
May 20, 2025 1030 1038 1030 1037 2,271,583 +2.48(+0.24%)
May 19, 2025 1019 1035 1013 1034 1,879,073 +8.51(+0.83%)
May 16, 2025 1012 1028 1009 1026 2,033,746 +15.36(+1.52%)
May 15, 2025 992.65 1014 983.00 1010 2,470,332 +18.93(+1.91%)
May 14, 2025 998.76 999.86 990.52 991.54 2,214,411 -7.49(-0.75%)
May 13, 2025 1014 1024 987.60 999.03 2,914,551 -17.12(-1.68%)
May 12, 2025 1010 1017 992.24 1016 2,068,704 +8.06(+0.80%)
May 09, 2025 1005 1011 998.05 1008 1,176,658 +0.38(+0.04%)
May 08, 2025 1014 1017 991.40 1008 1,882,039 +0.56(+0.06%)
May 07, 2025 1011 1014 1001 1007 1,316,374 -3.35(-0.33%)
May 06, 2025 1008 1016 1004 1010 1,380,997 -4.39(-0.43%)
May 05, 2025 1008 1018 1002 1015 1,951,775 +6.59(+0.65%)
May 02, 2025 1008 1018 1005 1008 1,547,713 +9.26(+0.93%)
May 01, 2025 990.10 1006 985.00 999.04 1,829,465 +4.54(+0.46%)
Apr 30, 2025 990.00 997.76 976.55 994.50 2,210,454 +2.80(+0.28%)
Apr 29, 2025 978.00 993.21 971.06 991.70 1,522,840 +13.16(+1.34%)
Apr 28, 2025 978.50 985.30 968.77 978.54 1,615,974 +1.38(+0.14%)
Apr 25, 2025 973.97 978.32 962.88 977.16 1,780,891 +1.68(+0.17%)
Apr 24, 2025 973.60 978.00 960.71 975.48 2,467,730 +0.42(+0.04%)
Apr 23, 2025 994.52 995.75 969.00 975.06 2,108,287 -4.17(-0.43%)
Apr 22, 2025 969.75 987.45 966.78 979.23 2,228,790 +21.46(+2.24%)
Apr 21, 2025 993.00 996.99 942.97 957.77 2,840,553 -36.73(-3.69%)
Apr 17, 2025 973.28 999.92 971.99 994.50 2,711,127 +26.75(+2.76%)
Apr 16, 2025 972.13 978.65 959.24 967.75 2,531,189 -9.17(-0.94%)
Apr 15, 2025 985.35 994.00 974.25 976.92 1,786,805 -2.40(-0.25%)
Apr 14, 2025 970.00 987.13 965.00 979.32 2,219,160 +15.91(+1.65%)
Apr 11, 2025 963.96 970.21 943.16 963.41 2,721,826 -0.90(-0.09%)
Apr 10, 2025 966.50 993.41 942.89 964.31 4,206,170 -0.88(-0.09%)
Apr 09, 2025 908.00 967.46 897.67 965.19 5,081,561 +56.44(+6.21%)
Apr 08, 2025 932.05 942.99 899.57 908.75 3,543,775 +0.62(+0.07%)
Apr 07, 2025 887.75 926.25 871.71 908.13 4,625,649 -10.46(-1.14%)
Apr 04, 2025 955.00 964.52 915.40 918.59 5,167,700 -48.49(-5.01%)
Apr 03, 2025 931.08 981.35 928.00 967.08 3,095,430 +2.00(+0.21%)
Apr 02, 2025 950.84 970.89 950.00 965.08 1,716,228 +10.68(+1.12%)
Apr 01, 2025 942.42 957.72 938.75 954.40 2,041,106 +8.62(+0.91%)
Mar 31, 2025 922.36 995.00 922.04 945.78 3,101,445 +16.12(+1.73%)
Mar 28, 2025 937.50 938.75 926.00 929.66 2,100,489 -9.09(-0.97%)
Mar 27, 2025 929.56 942.90 928.00 938.75 1,546,106 +9.00(+0.97%)
Mar 26, 2025 934.33 939.41 923.45 929.75 1,645,531 -0.51(-0.05%)
Mar 25, 2025 926.63 932.29 922.49 930.26 1,622,262 +4.22(+0.46%)
Mar 24, 2025 920.00 928.65 920.00 926.04 2,213,634 +16.78(+1.85%)
Mar 21, 2025 888.75 909.77 883.96 909.26 3,447,632 +13.86(+1.55%)
Mar 20, 2025 901.50 907.48 894.10 895.40 1,890,403 -8.65(-0.96%)
Mar 19, 2025 902.86 910.16 896.00 904.05 1,907,903 +6.00(+0.67%)
Mar 18, 2025 913.00 917.56 896.84 898.05 2,181,087 -18.56(-2.02%)
Mar 17, 2025 901.63 923.39 898.00 916.61 2,255,315 +12.69(+1.40%)
Mar 14, 2025 891.81 906.95 881.56 903.92 3,186,409 +13.30(+1.49%)
Mar 13, 2025 922.00 923.50 887.47 890.62 3,451,756 -36.46(-3.93%)
Mar 12, 2025 938.00 944.38 923.25 927.08 2,328,975 -3.41(-0.37%)
Mar 11, 2025 931.00 938.00 921.20 930.49 3,204,251 -3.92(-0.42%)
Mar 10, 2025 955.47 959.66 924.03 934.41 4,456,934 -29.90(-3.10%)
Mar 07, 2025 995.15 1002 942.78 964.31 5,510,892 -62.31(-6.07%)
Mar 06, 2025 1033 1046 1019 1027 2,596,557 -21.13(-2.02%)
Mar 05, 2025 1033 1051 1028 1048 1,896,495 +10.88(+1.05%)
Mar 04, 2025 1046 1048 1029 1037 2,534,487 -9.98(-0.95%)
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 Of Service.