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

Costco Wholesale (NQ:COST)

895.40 -8.65 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 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 (%)
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 2,596,552 -21.13(-2.02%)
Mar 05, 2025 1033 1051 1028 1048 1,897,240 +10.88(+1.05%)
Mar 04, 2025 1046 1048 1029 1037 2,534,487 -9.98(-0.95%)
Mar 03, 2025 1052 1066 1041 1047 2,417,968 -1.76(-0.17%)
Feb 28, 2025 1031 1049 1024 1049 3,307,163 +26.90(+2.63%)
Feb 27, 2025 1034 1043 1019 1022 1,626,307 -10.26(-0.99%)
Feb 26, 2025 1050 1059 1030 1032 1,554,013 -23.69(-2.24%)
Feb 25, 2025 1041 1057 1037 1056 2,082,368 +20.06(+1.94%)
Feb 24, 2025 1029 1038 1025 1036 1,757,170 +0.57(+0.06%)
Feb 21, 2025 1035 1036 1025 1035 1,816,310 +0.20(+0.02%)
Feb 20, 2025 1054 1054 1034 1035 1,996,267 -27.71(-2.61%)
Feb 19, 2025 1056 1063 1053 1063 1,348,648 +6.51(+0.62%)
Feb 18, 2025 1069 1071 1045 1056 2,087,569 -15.82(-1.48%)
Feb 14, 2025 1076 1077 1068 1072 1,410,730 -5.01(-0.47%)
Feb 13, 2025 1067 1078 1065 1077 1,620,910 +11.74(+1.10%)
Feb 12, 2025 1054 1067 1051 1065 1,661,524 +6.78(+0.64%)
Feb 11, 2025 1060 1066 1049 1058 1,747,880 -3.58(-0.34%)
Feb 10, 2025 1052 1063 1046 1062 2,036,768 +18.11(+1.73%)
Feb 07, 2025 1047 1057 1036 1044 1,632,858 -6.02(-0.57%)
Feb 06, 2025 1049 1062 1043 1050 2,218,951 +8.10(+0.78%)
Feb 05, 2025 1019 1042 1019 1042 2,049,929 +21.00(+2.06%)
Feb 04, 2025 1004 1023 998.55 1021 2,078,490 +16.01(+1.59%)
Feb 03, 2025 971.32 1008 967.87 1005 2,749,910 +25.92(+2.65%)
Jan 31, 2025 975.16 989.91 974.70 978.80 1,877,788 +0.87(+0.09%)
Jan 30, 2025 969.23 985.66 969.03 977.93 1,788,141 +14.97(+1.56%)
Jan 29, 2025 956.74 967.19 953.95 962.96 1,712,453 +5.34(+0.56%)
Jan 28, 2025 960.77 964.64 953.01 957.61 2,167,788 -6.57(-0.68%)
Jan 27, 2025 928.97 965.92 926.16 964.18 3,045,475 +25.54(+2.72%)
Jan 24, 2025 941.12 945.00 932.52 938.64 1,564,151 -2.48(-0.26%)
Jan 23, 2025 940.65 942.35 935.45 941.12 1,352,814 -2.54(-0.27%)
Jan 22, 2025 950.17 950.89 938.20 943.66 2,156,022 -3.03(-0.32%)
Jan 21, 2025 944.21 955.49 942.46 946.68 2,043,865 +4.53(+0.48%)
Jan 17, 2025 928.97 942.76 923.54 942.15 2,377,656 +23.41(+2.55%)
Jan 16, 2025 923.71 926.38 916.81 918.74 1,370,429 -3.75(-0.41%)
Jan 15, 2025 926.24 931.84 917.29 922.48 1,840,249 +6.26(+0.68%)
Jan 14, 2025 923.28 926.74 908.91 916.22 1,683,998 -7.46(-0.81%)
Jan 13, 2025 932.97 933.96 919.98 923.68 1,692,941 -12.23(-1.31%)
Jan 10, 2025 932.33 943.24 922.48 935.91 2,768,855 +9.56(+1.03%)
Jan 08, 2025 921.96 929.47 914.40 926.35 1,776,727 +5.99(+0.65%)
Jan 07, 2025 922.82 930.28 915.42 920.35 1,889,087 -1.34(-0.15%)
Jan 06, 2025 916.97 926.39 912.26 921.69 1,970,663 +6.12(+0.67%)
Jan 03, 2025 913.32 923.19 910.00 915.57 1,616,026 +6.76(+0.74%)
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 and Conditions.