GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Costco Wholesale Corporation Stock Price (Quote) NASDAQ:COST

$380.88 ( -1.01% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $375.50 $387.77 Friday, 18th Jun 2021 COST stock ended at $380.88. This is 1.01% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 1.21% from a day low at $380.30 to a day high of $384.91.
90 days $328.19 $389.45
52 weeks $295.40 $393.15

Historical Costco Wholesale Corporation prices

Date Open High Low Close Volume
2021-06-18 $384.75 $384.91 $380.30 $380.88 3 413 163
2021-06-17 $380.38 $386.47 $379.21 $384.75 1 672 724
2021-06-16 $384.40 $386.44 $377.12 $379.41 1 775 485
2021-06-15 $383.76 $384.50 $381.56 $383.91 1 244 222
2021-06-14 $380.79 $383.98 $379.08 $383.76 1 310 466
2021-06-11 $383.86 $383.86 $380.53 $381.83 1 388 985
2021-06-10 $380.27 $383.36 $379.49 $383.01 1 395 371
2021-06-09 $380.21 $381.78 $379.13 $379.96 1 398 146
2021-06-08 $380.41 $381.21 $377.69 $379.70 1 550 284
2021-06-07 $385.47 $386.45 $378.57 $380.40 2 491 556
2021-06-04 $384.19 $387.76 $383.71 $387.52 1 754 236
2021-06-03 $379.64 $384.19 $378.86 $383.87 1 774 459
2021-06-02 $378.38 $381.92 $377.71 $380.59 1 863 357
2021-06-01 $379.93 $380.20 $375.50 $378.23 2 109 437
2021-05-28 $384.15 $385.31 $377.03 $378.27 4 649 269
2021-05-27 $385.13 $387.77 $383.50 $387.50 4 416 679
2021-05-26 $385.86 $387.75 $385.02 $385.62 1 533 766
2021-05-25 $383.62 $385.74 $382.03 $385.38 1 375 898
2021-05-24 $384.34 $385.76 $381.89 $383.45 1 656 090
2021-05-21 $385.05 $385.35 $380.43 $380.72 1 689 063
2021-05-20 $379.18 $384.52 $378.28 $383.58 1 419 978
2021-05-19 $377.15 $381.73 $376.13 $379.66 1 712 982
2021-05-18 $386.45 $389.45 $382.51 $382.81 1 679 018
2021-05-17 $385.04 $387.05 $382.90 $383.96 1 828 409
2021-05-14 $382.14 $385.82 $380.10 $384.42 1 861 250
2021-05-13 $373.09 $381.44 $371.57 $379.53 2 004 887
2021-05-12 $376.00 $376.94 $371.11 $372.20 2 335 039
2021-05-11 $379.31 $380.92 $376.00 $378.18 1 851 090
2021-05-10 $385.49 $387.89 $381.28 $381.48 1 885 373
2021-05-07 $382.83 $386.45 $382.20 $384.32 1 815 077
2021-05-06 $373.19 $382.94 $373.19 $382.76 2 630 639
2021-05-05 $376.35 $377.52 $372.05 $372.50 1 902 886
2021-05-04 $379.03 $379.23 $373.75 $375.29 2 131 511
2021-05-03 $373.84 $379.62 $372.89 $379.32 2 662 650
2021-04-30 $372.91 $374.16 $371.33 $372.09 2 098 023
2021-04-29 $368.54 $374.71 $368.53 $373.54 1 848 301
2021-04-28 $369.55 $370.50 $368.18 $369.59 1 305 602
2021-04-27 $368.17 $370.96 $365.29 $370.21 1 875 871
2021-04-26 $373.90 $373.90 $368.21 $368.52 2 059 737
2021-04-23 $371.26 $374.85 $370.41 $373.28 1 403 647
2021-04-22 $374.34 $375.44 $370.03 $371.26 2 132 322
2021-04-21 $371.61 $374.58 $371.47 $374.09 1 529 710
2021-04-20 $369.00 $375.36 $368.73 $371.73 2 327 263
2021-04-19 $371.00 $371.53 $368.20 $369.55 1 560 002
2021-04-16 $369.70 $372.80 $368.58 $370.72 2 144 173
2021-04-15 $364.88 $369.55 $364.27 $368.80 1 850 332
2021-04-14 $364.85 $364.85 $362.55 $363.17 1 509 408
2021-04-13 $365.34 $367.30 $364.27 $365.21 1 796 367
2021-04-12 $362.84 $365.25 $361.34 $364.81 1 834 287
2021-04-09 $360.91 $363.71 $359.60 $363.21 1 607 594

About Costco Wholesale Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT