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

Costco Wholesale (NQ: COST )

943.80 +29.87 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2023 572.18 577.28 567.31 576.96 1,802,489 +4.75(+0.83%)
Nov 29, 2023 579.36 579.37 571.78 572.21 1,354,613 -5.98(-1.03%)
Nov 28, 2023 577.40 581.52 575.68 578.19 1,320,819 -0.88(-0.15%)
Nov 27, 2023 576.75 583.97 576.64 579.06 1,671,032 +3.45(+0.60%)
Nov 24, 2023 575.29 578.38 574.69 575.62 663,428 +2.22(+0.39%)
Nov 22, 2023 571.23 575.41 570.74 573.40 1,098,165 +4.65(+0.82%)
Nov 21, 2023 566.51 569.38 562.33 568.75 1,205,157 +3.41(+0.60%)
Nov 20, 2023 561.97 566.82 561.97 565.34 1,668,543 +3.55(+0.63%)
Nov 17, 2023 563.49 564.48 558.78 561.79 1,822,796 -1.39(-0.25%)
Nov 16, 2023 570.77 570.97 557.01 563.18 3,033,943 -17.72(-3.05%)
Nov 15, 2023 578.18 583.92 577.59 580.89 2,222,106 +5.82(+1.01%)
Nov 14, 2023 566.25 575.80 565.74 575.07 2,092,955 +12.24(+2.17%)
Nov 13, 2023 559.69 564.51 558.22 562.84 1,695,889 +1.08(+0.19%)
Nov 10, 2023 552.78 562.50 549.90 561.76 1,961,479 +13.48(+2.46%)
Nov 09, 2023 553.85 553.85 547.05 548.28 1,323,143 -4.00(-0.72%)
Nov 08, 2023 556.89 557.74 549.27 552.28 1,379,631 -3.79(-0.68%)
Nov 07, 2023 557.26 558.61 554.40 556.06 1,410,655 +1.41(+0.25%)
Nov 06, 2023 545.57 557.41 545.22 554.65 2,112,786 +8.68(+1.59%)
Nov 03, 2023 542.49 548.00 540.45 545.97 1,876,712 +4.80(+0.89%)
Nov 02, 2023 541.69 544.62 537.32 541.17 2,157,614 +0.18(+0.03%)
Nov 01, 2023 539.24 542.58 534.04 540.99 1,785,768 +4.24(+0.79%)
Oct 31, 2023 536.48 538.29 533.47 536.75 1,435,110 -2.37(-0.44%)
Oct 30, 2023 530.24 540.56 528.20 539.12 1,745,395 +11.51(+2.18%)
Oct 27, 2023 532.05 532.46 524.89 527.61 1,547,269 -4.44(-0.83%)
Oct 26, 2023 534.04 538.91 530.03 532.05 1,981,246 -2.32(-0.43%)
Oct 25, 2023 532.97 538.10 530.11 534.37 1,808,214 -1.80(-0.34%)
Oct 24, 2023 536.42 540.20 533.72 536.17 1,727,433 -0.44(-0.08%)
Oct 23, 2023 538.40 541.11 531.10 536.60 1,827,984 -0.62(-0.12%)
Oct 20, 2023 550.45 550.58 536.33 537.23 2,362,549 -12.34(-2.25%)
Oct 19, 2023 557.40 559.49 548.09 549.56 2,077,246 -8.75(-1.57%)
Oct 18, 2023 557.61 560.90 555.75 558.32 1,349,719 +0.29(+0.05%)
Oct 17, 2023 555.70 559.70 554.50 558.03 1,445,814 +2.04(+0.37%)
Oct 16, 2023 553.51 557.79 552.88 555.99 1,470,241 +5.25(+0.95%)
Oct 13, 2023 547.84 551.32 546.02 550.74 1,280,535 +2.97(+0.54%)
Oct 12, 2023 551.91 552.97 546.41 547.77 1,500,141 -1.69(-0.31%)
Oct 11, 2023 548.81 550.41 544.29 549.46 1,492,276 +3.33(+0.61%)
Oct 10, 2023 544.02 550.85 541.41 546.12 2,240,436 +3.03(+0.56%)
Oct 09, 2023 539.24 543.85 534.16 543.09 1,833,350 +1.40(+0.26%)
Oct 06, 2023 550.01 550.85 527.22 541.69 4,370,857 -11.65(-2.11%)
Oct 05, 2023 555.92 558.42 548.33 553.34 1,625,857 -2.21(-0.40%)
Oct 04, 2023 553.32 556.35 547.75 555.56 1,851,035 +6.57(+1.20%)
Oct 03, 2023 554.88 559.83 547.02 548.99 2,062,512 -6.09(-1.10%)
Oct 02, 2023 551.78 555.50 547.98 555.08 1,883,299 +6.17(+1.12%)
Sep 29, 2023 553.81 554.77 544.77 548.91 1,944,570 -3.57(-0.65%)
Sep 28, 2023 548.05 555.93 548.05 552.48 2,256,404 +4.96(+0.90%)
Sep 27, 2023 531.83 550.41 529.26 547.52 4,723,754 +10.27(+1.91%)
Sep 26, 2023 543.27 545.42 536.32 537.25 2,462,954 -5.50(-1.01%)
Sep 25, 2023 543.60 543.03 538.98 542.75 1,351,517 +0.03(+0.01%)
Sep 22, 2023 539.39 546.98 539.02 542.72 1,572,629 +3.41(+0.63%)
Sep 21, 2023 548.05 548.53 538.54 539.31 1,737,612 -8.50(-1.55%)
Sep 20, 2023 548.32 553.05 546.68 547.82 1,350,174 -0.50(-0.09%)
Sep 19, 2023 545.69 549.27 543.54 548.32 1,178,244 +1.58(+0.29%)
Sep 18, 2023 542.33 548.16 541.63 546.74 1,032,470 +6.18(+1.14%)
Sep 15, 2023 549.27 549.45 539.76 540.56 3,031,419 -8.17(-1.49%)
Sep 14, 2023 548.77 550.60 544.34 548.73 1,293,768 +4.87(+0.90%)
Sep 13, 2023 542.44 544.52 538.86 543.86 1,196,388 +0.94(+0.17%)
Sep 12, 2023 543.39 544.48 540.38 542.92 1,086,442 +0.01(+0.00%)
Sep 11, 2023 537.11 543.50 536.18 542.91 1,429,202 +7.38(+1.38%)
Sep 08, 2023 533.48 536.69 532.53 535.53 1,108,997 +2.50(+0.47%)
Sep 07, 2023 533.07 535.34 528.83 533.04 1,380,966 +1.88(+0.35%)
Sep 06, 2023 526.33 533.10 524.84 531.16 1,519,152 +1.90(+0.36%)
Sep 05, 2023 530.23 533.59 528.55 529.26 1,764,285 +0.47(+0.09%)
Sep 01, 2023 537.36 537.76 525.28 528.79 1,479,760 -4.89(-0.92%)
Aug 31, 2023 524.66 536.52 524.66 533.68 2,175,598 +6.82(+1.29%)
Aug 30, 2023 527.32 528.96 523.99 526.86 1,330,422 -0.50(-0.09%)
Aug 29, 2023 519.16 527.64 519.16 527.35 1,511,337 +6.39(+1.23%)
Aug 28, 2023 520.78 521.79 517.98 520.96 973,398 +2.12(+0.41%)
Aug 25, 2023 517.77 520.57 515.49 518.84 1,555,661 +2.23(+0.43%)
Aug 24, 2023 523.97 525.63 515.74 516.61 1,633,701 -7.90(-1.51%)
Aug 23, 2023 522.66 524.81 520.03 524.51 1,335,215 +2.41(+0.46%)
Aug 22, 2023 525.57 525.57 521.25 522.09 1,326,139 -4.69(-0.89%)
Aug 21, 2023 527.42 528.67 520.09 526.79 2,140,899 -1.68(-0.32%)
Aug 18, 2023 530.38 532.86 526.69 528.46 1,936,646 -2.11(-0.40%)
Aug 17, 2023 542.55 543.48 528.60 530.57 2,002,248 -11.58(-2.14%)
Aug 16, 2023 544.72 547.87 541.83 542.15 1,382,032 +0.52(+0.10%)
Aug 15, 2023 544.09 548.07 541.32 541.62 1,180,971 -2.87(-0.53%)
Aug 14, 2023 547.69 550.54 543.50 544.49 1,286,122 -1.44(-0.26%)
Aug 11, 2023 543.41 547.92 542.13 545.94 1,075,701 +1.43(+0.26%)
Aug 10, 2023 546.17 552.00 543.75 544.51 1,141,523 +1.74(+0.32%)
Aug 09, 2023 541.11 545.10 539.97 542.78 1,517,427 +3.47(+0.64%)
Aug 08, 2023 541.13 542.00 535.15 539.30 1,052,264 -2.22(-0.41%)
Aug 07, 2023 538.21 542.64 538.21 541.53 1,046,986 +6.18(+1.15%)
Aug 04, 2023 544.11 544.32 534.74 535.35 1,177,560 -5.48(-1.01%)
Aug 03, 2023 536.79 543.41 535.52 540.83 1,509,483 +5.18(+0.97%)
Aug 02, 2023 535.56 539.80 534.36 535.65 1,686,693 -3.03(-0.56%)
Aug 01, 2023 543.68 545.86 537.77 538.67 1,490,776 -5.04(-0.93%)
Jul 31, 2023 545.98 547.23 542.15 543.72 1,408,591 -2.57(-0.47%)
Jul 28, 2023 547.51 550.64 545.61 546.29 1,414,347 +1.45(+0.27%)
Jul 27, 2023 550.55 553.89 543.65 544.84 1,531,249 -4.21(-0.77%)
Jul 26, 2023 548.41 550.85 546.38 549.05 1,346,795 +0.95(+0.17%)
Jul 25, 2023 549.63 550.39 547.24 548.10 1,652,959 +1.22(+0.22%)
Jul 24, 2023 541.13 549.44 539.07 546.88 2,151,737 +5.89(+1.09%)
Jul 21, 2023 542.26 545.06 540.60 540.99 5,554,256 +0.87(+0.16%)
Jul 20, 2023 537.07 544.10 536.97 540.12 1,786,476 +2.76(+0.51%)
Jul 19, 2023 537.72 539.08 535.33 537.36 1,299,652 +0.50(+0.09%)
Jul 18, 2023 535.96 538.22 532.78 536.85 1,834,472 +0.61(+0.11%)
Jul 17, 2023 529.67 537.45 529.59 536.24 1,969,605 +6.07(+1.15%)
Jul 14, 2023 522.42 530.33 521.83 530.17 1,885,721 +8.00(+1.53%)
Jul 13, 2023 521.54 522.82 516.68 522.17 1,698,061 +0.44(+0.08%)
Jul 12, 2023 515.91 523.78 515.05 521.73 2,022,676 +8.11(+1.58%)
Jul 11, 2023 511.55 514.71 510.24 513.63 1,301,704 +2.55(+0.50%)
Jul 10, 2023 509.18 515.09 509.18 511.08 2,016,358 +1.90(+0.37%)
Jul 07, 2023 517.75 520.24 508.77 509.18 2,826,002 -11.95(-2.29%)
Jul 06, 2023 522.59 523.96 520.36 521.12 1,806,715 -3.65(-0.69%)
Jul 05, 2023 524.86 529.54 521.25 524.77 1,682,547 +0.09(+0.02%)
Jul 03, 2023 521.01 524.72 518.18 524.68 981,089 +2.58(+0.49%)
Jun 30, 2023 518.02 523.25 517.50 522.10 2,296,423 +6.49(+1.26%)
Jun 29, 2023 514.54 516.35 512.96 515.61 1,156,506 -1.08(-0.21%)
Jun 28, 2023 512.99 517.36 512.63 516.69 1,283,850 +2.40(+0.47%)
Jun 27, 2023 506.85 516.31 506.31 514.29 1,725,220 +6.70(+1.32%)
Jun 26, 2023 508.54 509.00 505.50 507.59 1,318,166 -0.99(-0.19%)
Jun 23, 2023 507.31 509.51 503.64 508.58 1,480,420 +0.23(+0.05%)
Jun 22, 2023 504.95 508.82 503.97 508.35 1,148,768 +4.44(+0.88%)
Jun 21, 2023 502.25 505.87 500.92 503.91 1,313,217 -0.08(-0.02%)
Jun 20, 2023 506.17 507.09 502.47 503.99 1,737,114 -3.83(-0.75%)
Jun 16, 2023 514.07 514.38 506.94 507.82 3,245,920 -5.38(-1.05%)
Jun 15, 2023 513.00 515.20 510.74 513.20 1,929,562 +29.23(+6.04%)
May 08, 2023 482.33 485.12 480.71 483.97 1,046,686 +0.00(+0.00%)
May 05, 2023 478.29 484.30 478.07 483.97 1,762,825 +8.46(+1.78%)
May 04, 2023 474.16 476.07 471.24 475.51 1,533,245 +1.26(+0.27%)
May 03, 2023 480.58 482.69 473.87 474.25 1,472,907 -4.60(-0.96%)
May 02, 2023 479.03 479.69 474.01 478.85 2,005,055 +1.18(+0.25%)
May 01, 2023 483.05 483.05 473.03 477.67 2,276,899 -9.32(-1.91%)
Apr 28, 2023 485.38 488.55 484.49 486.99 1,209,252 +1.89(+0.39%)
Apr 27, 2023 478.87 486.06 478.87 485.10 1,406,893 +6.40(+1.34%)
Apr 26, 2023 484.28 486.65 477.48 478.70 1,550,320 -8.24(-1.69%)
Apr 25, 2023 494.64 496.58 486.06 486.94 1,847,886 -7.98(-1.61%)
Apr 24, 2023 489.78 495.19 489.50 494.93 1,419,853 +4.91(+1.00%)
Apr 21, 2023 492.94 494.17 489.16 490.02 1,558,925 +0.74(+0.15%)
Apr 20, 2023 479.76 494.19 479.53 489.27 3,033,883 +9.24(+1.93%)
Apr 19, 2023 481.10 481.93 477.90 480.03 1,135,011 -0.84(-0.18%)
Apr 18, 2023 480.10 481.58 478.18 480.87 1,383,871 +2.87(+0.60%)
Apr 17, 2023 476.88 481.83 475.31 478.01 1,458,506 +2.57(+0.54%)
Apr 14, 2023 480.19 484.23 474.35 475.43 1,731,134 -6.40(-1.33%)
Apr 13, 2023 477.57 482.36 474.50 481.83 1,653,728 +8.27(+1.75%)
Apr 12, 2023 483.87 483.92 472.78 473.57 2,132,159 -9.00(-1.87%)
Apr 11, 2023 477.90 483.86 477.10 482.57 1,598,381 +4.66(+0.98%)
Apr 10, 2023 468.29 477.97 466.12 477.90 1,708,047 +7.60(+1.62%)
Apr 06, 2023 466.45 472.12 462.10 470.31 4,251,902 -10.79(-2.24%)
Apr 05, 2023 482.90 487.87 479.18 481.10 1,999,254 -0.58(-0.12%)
Apr 04, 2023 480.49 486.37 479.52 481.68 1,976,227 +0.68(+0.14%)
Apr 03, 2023 480.49 483.10 479.03 481.00 1,864,675 +0.16(+0.03%)
Mar 31, 2023 479.03 482.29 478.01 480.84 2,151,436 +5.22(+1.10%)
Mar 30, 2023 477.10 479.75 475.16 475.63 1,596,730 +0.73(+0.15%)
Mar 29, 2023 473.42 475.45 470.23 474.90 1,697,451 +3.83(+0.81%)
Mar 28, 2023 476.72 478.13 469.75 471.07 1,454,197 -6.24(-1.31%)
Mar 27, 2023 481.24 483.74 476.62 477.31 1,501,332 -1.98(-0.41%)
Mar 24, 2023 471.23 479.97 470.86 479.30 1,691,336 +7.27(+1.54%)
Mar 23, 2023 474.86 477.34 468.67 472.03 1,618,082 +0.23(+0.05%)
Mar 22, 2023 473.67 480.60 471.63 471.80 1,342,514 -3.22(-0.68%)
Mar 21, 2023 477.10 477.10 470.31 475.02 1,718,946 +1.51(+0.32%)
Mar 20, 2023 472.26 474.96 470.05 473.51 1,678,114 +2.17(+0.46%)
Mar 17, 2023 473.30 474.10 465.98 471.34 4,091,259 -0.25(-0.05%)
Mar 16, 2023 469.29 472.39 467.19 471.59 2,046,084 +1.60(+0.34%)
Mar 15, 2023 465.98 471.31 463.11 470.00 2,299,988 +3.62(+0.78%)
Mar 14, 2023 460.10 469.51 457.74 466.38 2,502,434 +9.60(+2.10%)
Mar 13, 2023 451.74 461.31 451.74 456.78 1,859,093 +0.83(+0.18%)
Mar 10, 2023 463.53 464.96 453.27 455.94 2,193,761 -8.11(-1.75%)
Mar 09, 2023 471.76 474.19 463.18 464.05 1,682,169 -6.31(-1.34%)
Mar 08, 2023 467.42 471.18 465.62 470.36 1,599,549 +0.86(+0.18%)
Mar 07, 2023 470.42 479.24 469.36 469.50 2,746,713 +2.00(+0.43%)
Mar 06, 2023 461.15 473.05 460.18 467.50 3,206,014 +7.57(+1.65%)
Mar 03, 2023 459.51 460.65 450.32 459.93 5,532,701 -10.09(-2.15%)
Mar 02, 2023 461.96 471.71 460.22 470.02 2,459,035 +6.79(+1.47%)
Mar 01, 2023 465.58 467.01 459.70 463.23 1,815,418 -5.33(-1.14%)
Feb 28, 2023 469.94 473.11 468.18 468.56 1,981,338 -2.76(-0.59%)
Feb 27, 2023 476.66 477.10 470.01 471.32 1,551,199 -1.53(-0.32%)
Feb 24, 2023 472.82 474.54 469.07 472.85 1,640,526 -4.38(-0.92%)
Feb 23, 2023 482.71 482.76 472.12 477.23 1,597,835 -4.11(-0.85%)
Feb 22, 2023 487.67 489.16 480.58 481.35 1,373,452 -4.21(-0.87%)
Feb 21, 2023 484.67 487.73 480.53 485.56 1,872,174 -5.56(-1.13%)
Feb 17, 2023 488.00 491.33 485.65 491.11 1,385,211 +3.27(+0.67%)
Feb 16, 2023 487.37 494.26 487.36 487.84 1,503,254 -6.95(-1.40%)
Feb 15, 2023 486.51 494.93 485.17 494.79 1,469,977 +7.80(+1.60%)
Feb 14, 2023 488.72 491.47 482.55 486.99 1,298,663 -3.13(-0.64%)
Feb 13, 2023 485.56 490.44 485.18 490.12 1,501,023 +6.25(+1.29%)
Feb 10, 2023 482.43 484.40 479.40 483.86 1,588,069 -0.62(-0.13%)
Feb 09, 2023 488.99 492.74 482.34 484.48 1,566,351 -3.08(-0.63%)
Feb 08, 2023 494.80 495.66 485.38 487.56 2,128,894 -12.31(-2.46%)
Feb 07, 2023 495.48 501.28 491.03 499.87 1,991,482 +0.91(+0.18%)
Feb 06, 2023 497.85 500.54 495.74 498.96 1,797,567 +0.76(+0.15%)
Feb 03, 2023 502.39 504.73 495.97 498.20 1,905,613 -8.35(-1.65%)
Feb 02, 2023 507.38 512.95 503.85 506.55 2,359,462 +6.21(+1.24%)
Feb 01, 2023 491.06 502.79 487.59 500.33 2,137,563 +6.54(+1.32%)
Jan 31, 2023 486.15 494.06 484.96 493.79 1,990,880 +7.59(+1.56%)
Jan 30, 2023 483.39 488.44 483.39 486.20 1,920,422 -0.01(-0.00%)
Jan 27, 2023 482.80 491.82 480.96 486.21 2,105,522 +4.82(+1.00%)
Jan 26, 2023 476.46 481.75 475.08 481.39 1,631,290 +7.17(+1.51%)
Jan 25, 2023 472.75 475.25 468.06 474.22 1,375,962 -1.19(-0.25%)
Jan 24, 2023 475.35 476.85 470.48 475.41 1,561,443 -0.48(-0.10%)
Jan 23, 2023 463.66 478.43 461.39 475.89 2,803,892 +12.08(+2.60%)
Jan 20, 2023 457.84 464.02 453.54 463.82 2,679,571 +10.26(+2.26%)
Jan 19, 2023 460.08 461.35 452.19 453.56 1,985,369 -9.64(-2.08%)
Jan 18, 2023 468.36 472.23 462.28 463.20 1,995,212 -7.05(-1.50%)
Jan 17, 2023 468.67 473.83 467.93 470.25 1,593,250 +1.47(+0.31%)
Jan 13, 2023 464.57 469.11 462.75 468.78 1,455,301 +2.73(+0.58%)
Jan 12, 2023 468.53 468.54 462.50 466.06 1,684,731 -1.82(-0.39%)
Jan 11, 2023 464.03 468.08 462.85 467.88 1,629,311 +2.81(+0.60%)
Jan 10, 2023 460.95 465.73 459.34 465.06 1,706,254 +2.56(+0.55%)
Jan 09, 2023 466.54 470.35 461.91 462.50 2,467,789 -3.98(-0.85%)
Jan 06, 2023 447.37 467.98 446.53 466.48 5,356,313 +31.57(+7.26%)
Jan 05, 2023 439.12 440.94 434.36 434.91 2,237,754 -6.15(-1.40%)
Jan 04, 2023 441.67 443.92 437.23 441.07 2,170,167 +3.17(+0.72%)
Jan 03, 2023 442.46 443.23 432.70 437.90 2,046,820 -3.11(-0.71%)
Dec 30, 2022 439.22 441.20 435.45 441.01 1,866,589 -0.03(-0.01%)
Dec 29, 2022 440.17 443.42 438.07 441.04 1,515,245 +3.42(+0.78%)
Dec 28, 2022 442.01 444.83 437.43 437.62 1,370,145 -5.32(-1.20%)
Dec 27, 2022 448.64 448.93 441.60 442.94 1,295,216 -4.01(-0.90%)
Dec 23, 2022 441.99 447.46 439.37 446.95 1,272,714 +3.81(+0.86%)
Dec 22, 2022 443.08 444.78 438.00 443.14 1,973,400 -3.24(-0.73%)
Dec 21, 2022 443.79 447.95 440.72 446.38 1,510,929 +4.10(+0.93%)
Dec 20, 2022 441.07 444.63 437.17 442.28 2,062,928 -0.84(-0.19%)
Dec 19, 2022 445.28 447.68 439.90 443.12 2,006,096 -2.67(-0.60%)
Dec 16, 2022 445.61 449.02 441.38 445.79 5,081,840 -2.38(-0.53%)
Dec 15, 2022 459.21 460.52 447.44 448.17 3,569,778 -18.94(-4.06%)
Dec 14, 2022 472.27 475.00 464.72 467.11 2,219,375 -4.52(-0.96%)
Dec 13, 2022 480.17 481.07 465.21 471.63 2,717,381 +0.50(+0.11%)
Dec 12, 2022 466.35 471.26 464.36 471.13 2,354,778 +4.50(+0.96%)
Dec 09, 2022 458.98 473.46 454.53 466.63 4,359,082 +1.54(+0.33%)
Dec 08, 2022 466.51 466.93 457.43 465.08 2,995,224 -0.53(-0.11%)
Dec 07, 2022 462.83 470.03 462.62 465.61 2,142,972 +0.78(+0.17%)
Dec 06, 2022 474.01 474.79 460.98 464.83 3,098,240 -7.25(-1.53%)
Dec 05, 2022 475.79 475.98 468.28 472.08 2,539,619 -5.67(-1.19%)
Dec 02, 2022 481.60 482.04 475.41 477.75 3,759,723 -9.01(-1.85%)
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.