Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Costco Wholesale Corporation Stock Price (Quote) NASDAQ:COST
$490.10 ( 1.68% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $436.17 | $492.21 | Monday, 25th Oct 2021 COST stock ended at $490.10. This is 1.68% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.65% from a day low at $479.50 to a day high of $492.21. |
| 90 days | $420.36 | $492.21 | |
| 52 weeks | $307.00 | $492.21 |
Historical Costco Wholesale Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $481.99 | $492.21 | $479.50 | $490.10 | 1 875 038 |
| 2021-10-22 | $478.99 | $485.03 | $478.57 | $481.99 | 1 680 411 |
| 2021-10-21 | $469.77 | $477.65 | $469.08 | $477.23 | 1 398 014 |
| 2021-10-20 | $468.52 | $472.50 | $467.84 | $469.77 | 1 352 055 |
| 2021-10-19 | $463.00 | $467.16 | $460.31 | $467.08 | 1 362 637 |
| 2021-10-18 | $449.61 | $462.35 | $448.50 | $461.95 | 2 141 552 |
| 2021-10-15 | $453.89 | $453.94 | $449.18 | $452.39 | 1 490 260 |
| 2021-10-14 | $447.11 | $451.70 | $446.50 | $450.66 | 1 430 065 |
| 2021-10-13 | $448.54 | $450.51 | $444.07 | $445.30 | 1 620 719 |
| 2021-10-12 | $450.15 | $452.85 | $445.75 | $446.87 | 1 376 430 |
| 2021-10-11 | $450.04 | $453.69 | $449.54 | $449.70 | 1 008 669 |
| 2021-10-08 | $455.44 | $455.75 | $450.00 | $451.85 | 1 540 995 |
| 2021-10-07 | $456.47 | $459.59 | $452.07 | $452.87 | 1 957 768 |
| 2021-10-06 | $443.93 | $449.78 | $442.38 | $449.34 | 1 325 447 |
| 2021-10-05 | $439.58 | $449.11 | $439.25 | $446.24 | 1 798 851 |
| 2021-10-04 | $448.34 | $449.35 | $436.17 | $440.14 | 2 260 882 |
| 2021-10-01 | $449.73 | $451.08 | $440.76 | $448.33 | 1 811 173 |
| 2021-09-30 | $453.62 | $455.36 | $449.30 | $449.35 | 1 833 513 |
| 2021-09-29 | $449.87 | $456.00 | $448.90 | $451.79 | 1 918 275 |
| 2021-09-28 | $457.14 | $457.50 | $445.67 | $447.35 | 2 599 097 |
| 2021-09-27 | $465.55 | $470.49 | $457.24 | $460.56 | 2 471 599 |
| 2021-09-24 | $455.98 | $468.72 | $455.00 | $467.75 | 3 345 956 |
| 2021-09-23 | $452.30 | $455.55 | $451.10 | $452.78 | 1 925 020 |
| 2021-09-22 | $454.70 | $455.35 | $449.84 | $452.33 | 1 374 403 |
| 2021-09-21 | $451.14 | $456.84 | $450.16 | $452.11 | 1 529 293 |
| 2021-09-20 | $456.63 | $460.95 | $446.62 | $451.14 | 2 519 872 |
| 2021-09-17 | $461.62 | $462.82 | $457.02 | $459.51 | 3 308 263 |
| 2021-09-16 | $460.79 | $463.77 | $456.57 | $463.31 | 1 511 634 |
| 2021-09-15 | $458.24 | $462.25 | $456.14 | $460.73 | 1 645 766 |
| 2021-09-14 | $460.95 | $462.20 | $457.42 | $458.41 | 1 360 325 |
| 2021-09-13 | $467.06 | $468.24 | $458.20 | $459.66 | 1 649 215 |
| 2021-09-10 | $467.17 | $468.40 | $463.20 | $465.16 | 1 305 909 |
| 2021-09-09 | $467.34 | $469.77 | $465.24 | $465.94 | 1 387 615 |
| 2021-09-08 | $459.11 | $465.83 | $458.08 | $465.70 | 1 363 000 |
| 2021-09-07 | $462.50 | $463.20 | $457.63 | $459.60 | 1 455 598 |
| 2021-09-03 | $459.00 | $463.60 | $459.00 | $462.55 | 1 265 791 |
| 2021-09-02 | $459.42 | $461.44 | $458.39 | $460.97 | 1 452 079 |
| 2021-09-01 | $455.48 | $456.68 | $451.85 | $456.52 | 1 301 532 |
| 2021-08-31 | $456.14 | $456.88 | $452.44 | $455.49 | 1 687 803 |
| 2021-08-30 | $451.04 | $456.59 | $450.44 | $455.93 | 1 202 379 |
| 2021-08-27 | $449.31 | $451.62 | $446.80 | $450.34 | 1 299 470 |
| 2021-08-26 | $451.23 | $452.48 | $446.70 | $449.31 | 1 415 179 |
| 2021-08-25 | $450.83 | $452.82 | $447.32 | $451.23 | 1 502 996 |
| 2021-08-24 | $455.25 | $455.39 | $450.30 | $451.79 | 1 531 409 |
| 2021-08-23 | $457.27 | $459.06 | $454.59 | $454.93 | 1 818 985 |
| 2021-08-20 | $455.49 | $460.62 | $453.66 | $458.99 | 1 813 959 |
| 2021-08-19 | $442.95 | $455.50 | $441.31 | $454.26 | 1 937 994 |
| 2021-08-18 | $450.96 | $455.24 | $445.90 | $446.21 | 1 919 378 |
| 2021-08-17 | $452.86 | $453.78 | $449.70 | $452.34 | 1 894 145 |
| 2021-08-16 | $447.91 | $453.19 | $447.05 | $452.86 | 1 488 930 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
