Costco Wholesale (NQ: COST )

480.32 -5.81 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 481.30 483.87 474.82 480.32 1,586,365 -5.81(-1.20%)
Oct 04, 2022 483.83 488.02 480.73 486.13 2,175,058 +8.40(+1.76%)
Oct 03, 2022 474.50 480.84 470.40 477.73 2,338,225 +5.46(+1.16%)
Sep 30, 2022 480.66 483.83 471.87 472.27 2,436,707 -6.71(-1.40%)
Sep 29, 2022 485.61 489.01 474.07 478.98 1,963,069 -9.31(-1.91%)
Sep 28, 2022 481.53 491.55 474.19 488.29 2,418,650 +9.99(+2.09%)
Sep 27, 2022 485.49 488.40 475.43 478.30 2,411,512 -2.00(-0.42%)
Sep 26, 2022 465.87 484.11 465.21 480.30 4,000,366 +13.90(+2.98%)
Sep 23, 2022 478.94 482.32 463.53 466.40 5,377,829 -20.77(-4.26%)
Sep 22, 2022 494.00 494.00 484.41 487.17 3,112,011 -5.90(-1.20%)
Sep 21, 2022 502.50 506.43 493.00 493.07 2,079,437 -6.45(-1.29%)
Sep 20, 2022 503.00 503.43 493.42 499.52 1,842,713 -7.05(-1.39%)
Sep 19, 2022 502.16 506.71 498.89 506.57 1,440,474 +2.43(+0.48%)
Sep 16, 2022 499.57 506.31 497.30 504.14 3,004,815 +0.64(+0.13%)
Sep 15, 2022 508.40 509.06 500.53 503.50 1,748,429 -4.50(-0.89%)
Sep 14, 2022 513.86 514.01 503.12 508.00 2,007,286 -2.30(-0.45%)
Sep 13, 2022 530.79 532.24 508.69 510.30 2,879,532 -29.22(-5.42%)
Sep 12, 2022 537.73 542.60 537.00 539.52 1,522,196 +2.94(+0.55%)
Sep 09, 2022 532.12 538.06 529.53 536.58 1,931,163 +7.46(+1.41%)
Sep 08, 2022 524.33 533.03 521.56 529.12 1,600,321 -0.52(-0.10%)
Sep 07, 2022 520.00 531.66 518.90 529.64 1,827,569 +10.74(+2.07%)
Sep 06, 2022 520.16 523.15 512.53 518.90 1,933,462 -0.21(-0.04%)
Sep 02, 2022 532.70 534.84 516.05 519.11 1,905,701 -10.06(-1.90%)
Sep 01, 2022 519.72 529.58 517.03 529.17 2,280,511 +7.07(+1.35%)
Aug 31, 2022 525.54 526.32 520.26 522.10 2,179,470 -2.04(-0.39%)
Aug 30, 2022 534.28 536.01 521.51 524.14 1,872,377 -6.92(-1.30%)
Aug 29, 2022 527.03 535.50 524.00 531.06 1,579,579 -0.76(-0.14%)
Aug 26, 2022 550.00 552.67 531.67 531.82 1,886,777 -18.95(-3.44%)
Aug 25, 2022 545.74 550.91 539.55 550.77 1,482,835 +7.55(+1.39%)
Aug 24, 2022 542.75 545.22 539.36 543.22 1,145,835 +1.15(+0.21%)
Aug 23, 2022 545.74 546.01 536.88 542.07 1,358,627 -3.40(-0.62%)
Aug 22, 2022 553.00 553.00 544.28 545.47 1,860,500 -9.06(-1.63%)
Aug 19, 2022 558.65 559.26 553.16 554.53 1,616,958 -6.43(-1.15%)
Aug 18, 2022 559.06 564.75 556.42 560.96 1,618,963 +4.64(+0.83%)
Aug 17, 2022 550.00 559.45 549.01 556.32 1,833,982 +3.30(+0.60%)
Aug 16, 2022 551.10 559.97 548.97 553.02 2,497,301 +7.27(+1.33%)
Aug 15, 2022 536.40 547.00 535.68 545.75 1,846,909 +8.54(+1.59%)
Aug 12, 2022 536.18 538.40 533.73 537.21 1,918,238 +5.01(+0.94%)
Aug 11, 2022 543.24 543.49 531.81 532.20 2,339,482 -7.62(-1.41%)
Aug 10, 2022 544.48 549.91 537.29 539.82 2,335,610 +4.00(+0.75%)
Aug 09, 2022 543.64 545.00 533.89 535.82 1,877,228 -6.08(-1.12%)
Aug 08, 2022 543.84 547.50 538.67 541.90 1,345,283 +1.23(+0.23%)
Aug 05, 2022 537.24 541.60 533.35 540.67 1,711,496 -2.61(-0.48%)
Aug 04, 2022 547.00 547.20 540.67 543.28 2,000,630 -3.73(-0.68%)
Aug 03, 2022 545.00 548.70 542.12 547.01 1,692,783 +3.55(+0.65%)
Aug 02, 2022 544.03 551.04 540.76 543.46 1,983,185 -3.35(-0.61%)
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.