NASDAQ:COST
Costco Stock Price (Quote)
$721.86
-2.03 (-0.280%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $740.97 | Thursday, 25th Apr 2024 COST stock ended at $721.86. This is 0.280% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $714.41 to a day high of $727.29. |
| 90 days | $679.50 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $510.32 | $518.50 | $509.40 | $512.59 | 2 159 520 |
| Jun 01, 2023 | $509.33 | $513.74 | $502.10 | $512.60 | 2 278 473 |
| May 31, 2023 | $508.86 | $513.87 | $504.95 | $511.56 | 2 966 124 |
| May 30, 2023 | $509.79 | $514.80 | $501.74 | $508.03 | 2 540 706 |
| May 26, 2023 | $507.67 | $510.75 | $484.12 | $507.26 | 5 146 327 |
| May 25, 2023 | $480.21 | $488.54 | $476.75 | $486.55 | 2 823 680 |
| May 24, 2023 | $487.25 | $487.25 | $480.91 | $482.76 | 1 491 777 |
| May 23, 2023 | $487.17 | $487.17 | $482.97 | $484.87 | 1 703 513 |
| May 22, 2023 | $497.00 | $497.00 | $488.54 | $491.87 | 1 869 888 |
| May 19, 2023 | $499.39 | $499.39 | $493.92 | $496.52 | 1 524 992 |
| May 18, 2023 | $495.00 | $498.53 | $494.23 | $498.10 | 2 200 253 |
| May 17, 2023 | $498.00 | $498.00 | $491.90 | $495.00 | 2 020 930 |
| May 16, 2023 | $500.00 | $500.27 | $494.30 | $496.15 | 1 156 261 |
| May 15, 2023 | $504.01 | $505.00 | $498.91 | $502.04 | 1 090 120 |
| May 12, 2023 | $503.17 | $506.00 | $501.20 | $504.07 | 1 454 282 |
| May 11, 2023 | $499.51 | $503.00 | $497.55 | $501.89 | 1 001 333 |
| May 10, 2023 | $501.95 | $504.86 | $495.10 | $499.66 | 1 213 214 |
| May 09, 2023 | $496.96 | $501.73 | $496.93 | $500.79 | 1 571 441 |
| May 08, 2023 | $497.37 | $500.25 | $495.70 | $499.06 | 990 514 |
| May 05, 2023 | $493.20 | $499.40 | $492.99 | $499.06 | 1 697 811 |
| May 04, 2023 | $488.94 | $490.91 | $485.93 | $490.34 | 1 485 722 |
| May 03, 2023 | $496.60 | $498.78 | $489.66 | $490.06 | 1 384 686 |
| May 02, 2023 | $495.00 | $495.68 | $489.90 | $494.81 | 1 909 808 |
| May 01, 2023 | $499.15 | $500.02 | $488.88 | $493.59 | 2 200 549 |
| Apr 28, 2023 | $501.56 | $504.83 | $500.72 | $503.22 | 1 115 406 |
