$514.80 (-1.65%)

Volume: 1.842M

Closed: Feb 03, 2023

Hollow Logo Score: 1.329
Costco Stock
$514.80 (-1.65%)

Volume: 1.842M

Closed: Feb 03, 2023

Score Hollow Logo 1.329
NASDAQ:COST

Costco Stock Price (Quote)

$514.80 ( -1.65% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $449.62 $530.05 Friday, 3rd Feb 2023 COST stock ended at $514.80. This is 1.65% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.77% from a day low at $512.50 to a day high of $521.55.
90 days $447.90 $542.58
52 weeks $406.51 $612.27

Historical Costco Wholesale Corporation prices

Date Open High Low Close Volume
2023-02-03 $519.13 $521.55 $512.50 $514.80 1 841 967
2023-02-02 $524.29 $530.05 $520.64 $523.43 2 259 219
2023-02-01 $508.31 $520.45 $504.72 $517.91 2 037 582
2023-01-31 $503.23 $511.41 $502.00 $511.14 1 919 980
2023-01-30 $500.37 $505.60 $500.37 $503.28 1 823 876
2023-01-27 $499.76 $509.10 $497.86 $503.29 2 032 351
2023-01-26 $493.20 $498.67 $491.77 $498.30 1 574 840
2023-01-25 $489.36 $491.94 $484.50 $490.88 1 327 926
2023-01-24 $492.05 $493.60 $487.01 $492.11 1 506 158
2023-01-23 $479.95 $495.24 $477.60 $492.61 2 684 558
2023-01-20 $473.92 $480.32 $469.47 $480.11 2 585 537
2023-01-19 $476.24 $477.56 $468.07 $469.49 1 919 500
2023-01-18 $484.81 $488.81 $478.52 $479.47 1 925 500
2023-01-17 $485.13 $490.48 $484.37 $486.77 1 539 915
2023-01-13 $480.89 $485.59 $479.00 $485.25 1 405 912
2023-01-12 $484.99 $485.00 $478.75 $482.43 1 628 205
2023-01-11 $480.33 $484.52 $479.11 $484.31 1 576 400
2023-01-10 $477.14 $482.09 $475.48 $481.40 1 649 900
2023-01-09 $482.93 $486.87 $478.14 $478.75 2 384 800
2023-01-06 $463.08 $484.42 $462.22 $482.87 5 172 200
2023-01-05 $454.54 $456.43 $449.62 $450.19 1 951 325
2023-01-04 $457.18 $459.51 $452.59 $456.56 1 972 539
2023-01-03 $458.00 $458.80 $447.90 $453.28 1 972 988
2022-12-30 $454.65 $456.70 $450.75 $456.50 1 797 818
2022-12-29 $455.63 $459.00 $453.46 $456.53 1 458 261
2022-12-28 $457.54 $460.46 $452.80 $452.99 1 312 287
2022-12-27 $464.40 $464.70 $457.11 $458.50 1 208 612
2022-12-23 $457.52 $463.18 $454.80 $462.65 1 226 827
2022-12-22 $458.65 $460.40 $453.39 $458.71 1 907 987
2022-12-21 $459.38 $463.69 $456.20 $462.06 1 460 351
2022-12-20 $456.56 $460.25 $452.53 $457.82 1 993 675
2022-12-19 $460.92 $463.41 $455.36 $458.63 1 939 248
2022-12-16 $461.26 $464.79 $456.88 $461.45 4 909 204
2022-12-15 $475.34 $476.70 $463.16 $463.91 3 439 381
2022-12-14 $488.86 $491.69 $481.04 $483.52 2 145 018
2022-12-13 $497.04 $497.97 $481.55 $488.20 2 626 732
2022-12-12 $482.73 $487.82 $480.67 $487.68 2 276 351
2022-12-09 $475.10 $490.09 $470.50 $483.02 4 211 132
2022-12-08 $482.90 $483.33 $473.50 $481.42 2 901 019
2022-12-07 $479.09 $486.54 $478.87 $481.97 2 072 597
2022-12-06 $490.66 $491.47 $477.17 $481.16 2 995 894
2022-12-05 $492.50 $492.70 $484.73 $488.66 2 455 346
2022-12-02 $498.52 $498.97 $492.11 $494.53 3 632 096
2022-12-01 $519.14 $519.14 $495.67 $503.86 6 970 367
2022-11-30 $527.41 $542.58 $522.14 $539.25 3 601 779
2022-11-29 $531.04 $533.72 $528.00 $528.96 1 685 739
2022-11-28 $530.89 $536.25 $528.94 $530.92 1 678 051
2022-11-25 $534.16 $535.86 $533.07 $533.66 744 222
2022-11-23 $534.00 $536.80 $530.40 $534.49 1 288 249
2022-11-22 $529.96 $532.80 $526.68 $531.95 1 809 067

Hot Stocks To Watch:

About Costco Wholesale Corporation

Costco Costco Wholesale Corporation, together with its subsidiaries, engages in the operation of membership warehouses in the United States, Puerto Rico, Canada, the United Kingdom, Mexico, Japan, Korea, Australia, Spain, France, Iceland, China, and Taiwan. It offers branded and private-label products in a range of merchandise categories. The company offers sundries, dry groceries, candies, coolers, freezers, liquor, and tobacco and deli products; appli... COST Profile

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