NASDAQ:COST
Costco Stock Price (Quote)
$721.86
-2.03 (-0.280%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $740.97 | Thursday, 25th Apr 2024 COST stock ended at $721.86. This is 0.280% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $714.41 to a day high of $727.29. |
| 90 days | $679.50 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $727.29 | $727.29 | $714.41 | $721.86 | 1 609 595 |
| Apr 24, 2024 | $719.71 | $725.41 | $716.36 | $723.89 | 1 192 932 |
| Apr 23, 2024 | $718.39 | $724.27 | $716.30 | $722.68 | 1 171 859 |
| Apr 22, 2024 | $714.86 | $718.19 | $706.17 | $715.46 | 1 339 049 |
| Apr 19, 2024 | $713.03 | $714.87 | $702.00 | $709.51 | 2 132 634 |
| Apr 18, 2024 | $715.19 | $718.95 | $709.57 | $711.25 | 1 582 052 |
| Apr 17, 2024 | $723.00 | $723.80 | $711.00 | $715.19 | 1 356 482 |
| Apr 16, 2024 | $718.30 | $722.50 | $712.13 | $715.97 | 1 403 434 |
| Apr 15, 2024 | $735.43 | $740.97 | $717.95 | $718.28 | 1 795 690 |
| Apr 12, 2024 | $728.00 | $732.90 | $726.54 | $731.31 | 1 431 518 |
| Apr 11, 2024 | $731.50 | $733.79 | $724.15 | $732.35 | 1 975 600 |
| Apr 10, 2024 | $711.00 | $723.98 | $709.00 | $722.58 | 1 722 407 |
| Apr 09, 2024 | $716.24 | $719.00 | $706.98 | $718.59 | 1 336 092 |
| Apr 08, 2024 | $713.51 | $716.14 | $710.87 | $711.81 | 1 426 275 |
| Apr 05, 2024 | $706.04 | $716.89 | $706.02 | $713.72 | 1 533 823 |
| Apr 04, 2024 | $708.77 | $717.13 | $704.22 | $704.88 | 2 173 698 |
| Apr 03, 2024 | $709.98 | $710.81 | $697.27 | $705.69 | 3 187 974 |
| Apr 02, 2024 | $720.00 | $720.00 | $708.40 | $711.30 | 2 317 034 |
| Apr 01, 2024 | $731.76 | $733.27 | $720.20 | $721.24 | 1 514 389 |
| Mar 28, 2024 | $733.85 | $734.53 | $728.32 | $732.63 | 1 649 497 |
| Mar 27, 2024 | $734.00 | $735.60 | $727.75 | $732.08 | 1 191 066 |
| Mar 26, 2024 | $731.00 | $734.70 | $730.22 | $730.98 | 1 350 062 |
| Mar 25, 2024 | $731.00 | $734.16 | $726.74 | $730.96 | 1 532 577 |
| Mar 22, 2024 | $744.43 | $744.52 | $734.40 | $734.80 | 1 779 661 |
| Mar 21, 2024 | $743.50 | $752.31 | $741.13 | $742.56 | 2 082 005 |
