Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Costco Wholesale Corporation Stock Price (Quote) NASDAQ:COST
$470.76 ( 1.24% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $406.51 | $564.80 | Friday, 27th May 2022 COST stock ended at $470.76. This is 1.24% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 4.34% from a day low at $455.12 to a day high of $474.88. |
| 90 days | $406.51 | $612.27 | |
| 52 weeks | $375.50 | $612.27 |
Historical Costco Wholesale Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $456.80 | $474.88 | $455.12 | $470.76 | 5 715 683 |
| 2022-05-26 | $449.10 | $468.05 | $447.51 | $464.99 | 5 884 967 |
| 2022-05-25 | $436.33 | $443.26 | $430.83 | $440.11 | 3 218 059 |
| 2022-05-24 | $424.80 | $438.73 | $424.35 | $437.71 | 3 470 636 |
| 2022-05-23 | $420.00 | $430.00 | $416.67 | $429.48 | 3 680 213 |
| 2022-05-20 | $428.80 | $428.85 | $406.51 | $416.43 | 5 131 752 |
| 2022-05-19 | $430.37 | $430.53 | $418.72 | $422.93 | 5 835 941 |
| 2022-05-18 | $460.00 | $463.86 | $424.55 | $429.40 | 9 504 568 |
| 2022-05-17 | $489.16 | $493.56 | $480.23 | $490.47 | 2 603 324 |
| 2022-05-16 | $496.14 | $497.68 | $489.62 | $494.53 | 1 579 099 |
| 2022-05-13 | $493.11 | $498.79 | $489.60 | $497.27 | 2 337 798 |
| 2022-05-12 | $486.79 | $497.26 | $479.76 | $486.18 | 2 859 490 |
| 2022-05-11 | $503.92 | $508.00 | $487.81 | $489.08 | 2 803 837 |
| 2022-05-10 | $509.70 | $510.63 | $495.63 | $501.46 | 2 754 344 |
| 2022-05-09 | $496.10 | $507.05 | $494.34 | $498.83 | 3 325 931 |
| 2022-05-06 | $514.40 | $516.44 | $498.82 | $503.36 | 3 604 259 |
| 2022-05-05 | $541.57 | $542.34 | $512.17 | $517.32 | 4 015 457 |
| 2022-05-04 | $531.60 | $546.14 | $522.81 | $544.43 | 2 493 416 |
| 2022-05-03 | $530.00 | $534.27 | $523.70 | $528.08 | 2 414 801 |
| 2022-05-02 | $532.23 | $539.20 | $518.27 | $528.95 | 3 330 002 |
| 2022-04-29 | $560.93 | $561.58 | $529.70 | $531.72 | 3 010 881 |
| 2022-04-28 | $555.47 | $564.80 | $545.80 | $562.00 | 2 140 255 |
| 2022-04-27 | $556.19 | $563.62 | $552.85 | $554.08 | 2 275 198 |
| 2022-04-26 | $565.25 | $568.34 | $553.31 | $553.76 | 2 068 085 |
| 2022-04-25 | $570.31 | $570.33 | $553.53 | $568.21 | 3 175 484 |
| 2022-04-22 | $590.35 | $591.90 | $571.05 | $571.70 | 2 876 400 |
| 2022-04-21 | $607.28 | $609.18 | $591.15 | $591.74 | 2 027 900 |
| 2022-04-20 | $599.15 | $605.28 | $597.30 | $603.53 | 1 793 300 |
| 2022-04-19 | $583.35 | $594.83 | $582.00 | $594.30 | 2 327 800 |
| 2022-04-18 | $585.38 | $592.11 | $579.60 | $582.12 | 2 161 900 |
| 2022-04-14 | $591.78 | $596.28 | $587.09 | $590.69 | 1 801 714 |
| 2022-04-13 | $582.47 | $593.49 | $582.47 | $590.99 | 1 910 771 |
| 2022-04-12 | $586.69 | $591.63 | $578.76 | $581.18 | 1 868 764 |
| 2022-04-11 | $598.79 | $601.00 | $582.84 | $584.67 | 2 780 792 |
| 2022-04-08 | $606.38 | $608.00 | $597.72 | $600.11 | 3 228 500 |
| 2022-04-07 | $592.29 | $612.27 | $588.78 | $608.05 | 4 804 200 |
| 2022-04-06 | $574.03 | $586.80 | $570.37 | $584.79 | 2 646 200 |
| 2022-04-05 | $572.59 | $583.98 | $572.10 | $575.32 | 1 826 800 |
| 2022-04-04 | $573.94 | $579.69 | $571.47 | $575.13 | 2 201 800 |
| 2022-04-01 | $577.38 | $582.99 | $572.31 | $575.57 | 1 641 691 |
| 2022-03-31 | $578.70 | $586.32 | $575.51 | $575.85 | 3 436 763 |
| 2022-03-30 | $570.95 | $578.25 | $568.59 | $576.48 | 1 798 039 |
| 2022-03-29 | $568.00 | $571.22 | $564.53 | $569.98 | 2 004 900 |
| 2022-03-28 | $556.74 | $565.26 | $553.50 | $565.21 | 2 056 100 |
| 2022-03-25 | $559.82 | $560.43 | $550.23 | $555.71 | 1 974 900 |
| 2022-03-24 | $555.51 | $558.26 | $549.22 | $558.11 | 1 614 200 |
| 2022-03-23 | $556.95 | $560.69 | $551.91 | $554.02 | 1 546 800 |
| 2022-03-22 | $556.96 | $560.35 | $552.43 | $559.42 | 1 760 178 |
| 2022-03-21 | $560.14 | $566.75 | $550.84 | $555.53 | 3 123 743 |
| 2022-03-18 | $552.96 | $562.55 | $549.51 | $561.35 | 3 554 484 |
Costco Wholesale Corporation, together with its subsidiaries, operates membership warehouses. The company offers branded and private-label products in a range of merchandise categories. It provides dry and institutionally packaged foods; snack foods, candy, tobacco, alcoholic and nonalcoholic beverages, and cleaning and institutional supplies; appliances, electronics, health and beauty aids, hardware, and garden and patio; meat, bakery, deli, and... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
