NASDAQ:COST
$512.59
(
-0.0020%
)
Friday, 2nd Jun 2023
Costco Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $476.75 | $518.50 | Friday, 2nd Jun 2023 COST stock ended at $512.59. This is 0.002% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.79% from a day low at $509.40 to a day high of $518.50. |
| 90 days | $466.80 | $518.50 | |
| 52 weeks | $443.20 | $564.73 |
Historical Costco Wholesale Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $510.32 | $518.50 | $509.40 | $512.59 | 2 159 520 |
| 2023-06-01 | $509.33 | $513.74 | $502.10 | $512.60 | 2 278 473 |
| 2023-05-31 | $508.86 | $513.87 | $504.95 | $511.56 | 2 966 124 |
| 2023-05-30 | $509.79 | $514.80 | $501.74 | $508.03 | 2 540 706 |
| 2023-05-26 | $507.67 | $510.75 | $484.12 | $507.26 | 5 146 327 |
| 2023-05-25 | $480.21 | $488.54 | $476.75 | $486.55 | 2 823 680 |
| 2023-05-24 | $487.25 | $487.25 | $480.91 | $482.76 | 1 491 777 |
| 2023-05-23 | $487.17 | $487.17 | $482.97 | $484.87 | 1 703 513 |
| 2023-05-22 | $497.00 | $497.00 | $488.54 | $491.87 | 1 869 888 |
| 2023-05-19 | $499.39 | $499.39 | $493.92 | $496.52 | 1 524 992 |
| 2023-05-18 | $495.00 | $498.53 | $494.23 | $498.10 | 2 200 253 |
| 2023-05-17 | $498.00 | $498.00 | $491.90 | $495.00 | 2 020 930 |
| 2023-05-16 | $500.00 | $500.27 | $494.30 | $496.15 | 1 156 261 |
| 2023-05-15 | $504.01 | $505.00 | $498.91 | $502.04 | 1 090 120 |
| 2023-05-12 | $503.17 | $506.00 | $501.20 | $504.07 | 1 454 282 |
| 2023-05-11 | $499.51 | $503.00 | $497.55 | $501.89 | 1 001 333 |
| 2023-05-10 | $501.95 | $504.86 | $495.10 | $499.66 | 1 213 214 |
| 2023-05-09 | $496.96 | $501.73 | $496.93 | $500.79 | 1 571 441 |
| 2023-05-08 | $497.37 | $500.25 | $495.70 | $499.06 | 990 514 |
| 2023-05-05 | $493.20 | $499.40 | $492.99 | $499.06 | 1 697 811 |
| 2023-05-04 | $488.94 | $490.91 | $485.93 | $490.34 | 1 485 722 |
| 2023-05-03 | $496.60 | $498.78 | $489.66 | $490.06 | 1 384 686 |
| 2023-05-02 | $495.00 | $495.68 | $489.90 | $494.81 | 1 909 808 |
| 2023-05-01 | $499.15 | $500.02 | $488.88 | $493.59 | 2 200 549 |
| 2023-04-28 | $501.56 | $504.83 | $500.72 | $503.22 | 1 115 406 |
| 2023-04-27 | $494.83 | $502.26 | $494.83 | $501.27 | 1 284 028 |
| 2023-04-26 | $500.42 | $502.87 | $493.39 | $494.66 | 1 368 838 |
| 2023-04-25 | $511.13 | $513.13 | $502.28 | $503.17 | 1 783 369 |
| 2023-04-24 | $506.10 | $511.67 | $505.81 | $511.42 | 1 241 978 |
| 2023-04-21 | $509.37 | $510.64 | $505.46 | $506.35 | 1 505 266 |
| 2023-04-20 | $495.75 | $510.66 | $495.51 | $505.58 | 2 935 549 |
| 2023-04-19 | $497.13 | $497.99 | $493.83 | $496.03 | 1 097 478 |
| 2023-04-18 | $496.10 | $497.63 | $494.12 | $496.90 | 1 339 104 |
| 2023-04-17 | $492.77 | $497.89 | $491.15 | $493.94 | 1 411 070 |
| 2023-04-14 | $496.19 | $500.37 | $490.16 | $491.30 | 1 674 461 |
| 2023-04-13 | $493.49 | $498.44 | $490.31 | $497.89 | 1 599 419 |
| 2023-04-12 | $500.00 | $500.05 | $488.54 | $489.35 | 1 987 179 |
| 2023-04-11 | $493.83 | $499.99 | $493.00 | $498.65 | 1 544 368 |
| 2023-04-10 | $483.90 | $493.90 | $481.66 | $493.83 | 1 652 213 |
| 2023-04-06 | $482.00 | $487.85 | $477.50 | $485.98 | 4 112 356 |
| 2023-04-05 | $499.00 | $504.13 | $495.16 | $497.13 | 1 919 310 |
| 2023-04-04 | $496.50 | $502.58 | $495.50 | $497.73 | 1 910 921 |
| 2023-04-03 | $496.50 | $499.20 | $495.00 | $497.03 | 1 804 335 |
| 2023-03-31 | $495.00 | $498.36 | $493.94 | $496.87 | 2 080 947 |
| 2023-03-30 | $493.00 | $495.74 | $491.00 | $491.48 | 1 545 091 |
| 2023-03-29 | $489.20 | $491.30 | $485.90 | $490.87 | 1 642 289 |
| 2023-03-28 | $492.61 | $494.06 | $485.41 | $486.77 | 1 406 001 |
| 2023-03-27 | $497.28 | $499.86 | $492.51 | $493.22 | 1 452 479 |
| 2023-03-24 | $486.94 | $495.97 | $486.56 | $495.27 | 1 635 051 |
| 2023-03-23 | $490.69 | $493.25 | $484.29 | $487.76 | 1 565 791 |
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.
