NASDAQ:COST
$514.80
(
-1.65%
)
Friday, 3rd Feb 2023
Costco Stock Price (Quote)
| 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 |
About Costco Wholesale Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
