Skip to main content

Costco Wholesale (NQ: COST )

923.89 -9.84 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.