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!