NASDAQ:COST
Costco Stock Price (Quote)
$722.22
-0.680 (-0.0941%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $740.97 | Wednesday, 1st May 2024 COST stock ended at $722.22. This is 0.0941% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.03% from a day low at $715.32 to a day high of $729.86. |
| 90 days | $691.50 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $494.83 | $502.26 | $494.83 | $501.27 | 1 284 028 |
| Apr 26, 2023 | $500.42 | $502.87 | $493.39 | $494.66 | 1 368 838 |
| Apr 25, 2023 | $511.13 | $513.13 | $502.28 | $503.17 | 1 783 369 |
| Apr 24, 2023 | $506.10 | $511.67 | $505.81 | $511.42 | 1 241 978 |
| Apr 21, 2023 | $509.37 | $510.64 | $505.46 | $506.35 | 1 505 266 |
| Apr 20, 2023 | $495.75 | $510.66 | $495.51 | $505.58 | 2 935 549 |
| Apr 19, 2023 | $497.13 | $497.99 | $493.83 | $496.03 | 1 097 478 |
| Apr 18, 2023 | $496.10 | $497.63 | $494.12 | $496.90 | 1 339 104 |
| Apr 17, 2023 | $492.77 | $497.89 | $491.15 | $493.94 | 1 411 070 |
| Apr 14, 2023 | $496.19 | $500.37 | $490.16 | $491.30 | 1 674 461 |
| Apr 13, 2023 | $493.49 | $498.44 | $490.31 | $497.89 | 1 599 419 |
| Apr 12, 2023 | $500.00 | $500.05 | $488.54 | $489.35 | 1 987 179 |
| Apr 11, 2023 | $493.83 | $499.99 | $493.00 | $498.65 | 1 544 368 |
| Apr 10, 2023 | $483.90 | $493.90 | $481.66 | $493.83 | 1 652 213 |
| Apr 06, 2023 | $482.00 | $487.85 | $477.50 | $485.98 | 4 112 356 |
| Apr 05, 2023 | $499.00 | $504.13 | $495.16 | $497.13 | 1 919 310 |
| Apr 04, 2023 | $496.50 | $502.58 | $495.50 | $497.73 | 1 910 921 |
| Apr 03, 2023 | $496.50 | $499.20 | $495.00 | $497.03 | 1 804 335 |
| Mar 31, 2023 | $495.00 | $498.36 | $493.94 | $496.87 | 2 080 947 |
| Mar 30, 2023 | $493.00 | $495.74 | $491.00 | $491.48 | 1 545 091 |
| Mar 29, 2023 | $489.20 | $491.30 | $485.90 | $490.87 | 1 642 289 |
