Costco Wholesale (NQ: COST )

749.44 +5.55 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 740.44 751.38 739.25 749.44 1,672,791 +5.55(+0.75%)
Feb 29, 2024 751.42 752.56 743.08 743.89 3,359,791 -4.07(-0.54%)
Feb 28, 2024 743.21 751.88 743.21 747.96 1,363,974 +3.25(+0.44%)
Feb 27, 2024 746.00 746.64 741.33 744.71 1,471,412 -0.64(-0.09%)
Feb 26, 2024 742.00 746.78 739.00 745.35 1,704,292 +7.42(+1.01%)
Feb 23, 2024 740.12 742.51 737.12 737.93 1,265,763 +3.53(+0.48%)
Feb 22, 2024 725.85 736.05 725.85 734.40 1,800,587 +11.38(+1.57%)
Feb 21, 2024 725.69 728.79 720.27 723.02 1,564,266 -2.67(-0.37%)
Feb 20, 2024 728.03 734.96 723.71 725.69 2,404,528 +1.70(+0.23%)
Feb 16, 2024 721.99 729.06 718.50 723.99 1,764,961 -0.52(-0.07%)
Feb 15, 2024 721.49 726.03 718.28 724.51 1,263,805 +2.33(+0.32%)
Feb 14, 2024 716.00 722.55 711.07 722.18 1,475,383 +7.93(+1.11%)
Feb 13, 2024 721.39 721.78 709.04 714.25 1,949,851 -8.16(-1.13%)
Feb 12, 2024 723.52 723.80 715.30 722.41 1,570,786 -0.99(-0.14%)
Feb 09, 2024 725.14 725.14 720.12 723.40 1,426,119 -0.76(-0.10%)
Feb 08, 2024 723.89 728.17 720.66 724.16 1,949,851 +4.38(+0.61%)
Feb 07, 2024 714.15 723.32 712.00 719.78 2,197,554 +8.99(+1.26%)
Feb 06, 2024 711.23 712.72 704.34 710.79 1,919,577 -0.37(-0.05%)
Feb 05, 2024 710.64 712.86 705.67 711.16 2,275,948 +1.68(+0.24%)
Feb 02, 2024 703.34 714.28 702.26 709.48 2,377,630 +5.00(+0.71%)
Feb 01, 2024 694.00 705.30 691.50 704.48 2,036,979 +10.62(+1.53%)
Jan 31, 2024 700.29 704.48 692.02 693.86 1,929,860 -5.85(-0.84%)
Jan 30, 2024 691.92 701.61 689.79 699.71 1,611,481 +6.72(+0.97%)
Jan 29, 2024 688.89 693.11 685.25 692.99 2,217,522 +7.12(+1.04%)
Jan 26, 2024 679.08 686.23 678.50 685.87 1,828,201 +6.97(+1.03%)
Jan 25, 2024 685.49 685.49 674.97 678.90 2,752,217 -6.60(-0.96%)
Jan 24, 2024 687.99 688.96 682.12 685.50 1,948,358 -1.08(-0.16%)
Jan 23, 2024 689.71 690.62 683.62 686.58 2,213,552 -4.91(-0.71%)
Jan 22, 2024 694.41 697.63 689.50 691.49 2,455,544 -2.57(-0.37%)
Jan 19, 2024 687.49 695.11 681.66 694.06 2,271,199 +7.76(+1.13%)
Jan 18, 2024 681.83 686.71 679.21 686.30 1,902,159 +3.12(+0.46%)
Jan 17, 2024 679.50 683.87 678.19 683.19 1,788,841 +2.70(+0.40%)
Jan 16, 2024 682.24 685.51 677.16 680.49 1,628,917 -1.75(-0.26%)
Jan 12, 2024 676.50 682.71 675.12 682.24 2,391,911 +9.65(+1.43%)
Jan 11, 2024 670.01 673.49 666.66 672.59 1,672,348 +0.82(+0.12%)
Jan 10, 2024 668.58 672.84 668.02 671.77 1,802,581 +5.57(+0.84%)
Jan 09, 2024 657.91 666.31 657.29 666.20 1,888,644 +5.48(+0.83%)
Jan 08, 2024 654.85 661.11 653.07 660.72 2,247,221 +5.67(+0.87%)
Jan 05, 2024 655.22 658.68 651.28 655.05 2,236,735 +7.65(+1.18%)
Jan 04, 2024 641.14 648.95 639.57 647.40 2,171,748 +3.65(+0.57%)
Jan 03, 2024 650.25 654.49 642.16 643.74 2,614,345 -5.95(-0.92%)
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.