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 |
| Mar 28, 2023 | $492.61 | $494.06 | $485.41 | $486.77 | 1 406 001 |
| Mar 27, 2023 | $497.28 | $499.86 | $492.51 | $493.22 | 1 452 479 |
| Mar 24, 2023 | $486.94 | $495.97 | $486.56 | $495.27 | 1 635 051 |
| Mar 23, 2023 | $490.69 | $493.25 | $484.29 | $487.76 | 1 565 791 |
| Mar 22, 2023 | $489.46 | $496.62 | $487.35 | $487.52 | 1 296 075 |
| Mar 21, 2023 | $493.00 | $493.00 | $485.99 | $490.85 | 1 663 117 |
| Mar 20, 2023 | $488.00 | $490.79 | $485.72 | $489.29 | 1 623 723 |
| Mar 17, 2023 | $489.07 | $489.90 | $481.51 | $487.05 | 3 956 186 |
| Mar 16, 2023 | $484.93 | $488.14 | $482.76 | $487.26 | 1 979 386 |
| Mar 15, 2023 | $481.51 | $487.02 | $478.54 | $485.66 | 2 223 989 |
| Mar 14, 2023 | $475.43 | $485.16 | $473.00 | $481.92 | 2 420 879 |
| Mar 13, 2023 | $466.80 | $476.69 | $466.80 | $472.00 | 1 798 624 |
| Mar 10, 2023 | $478.98 | $480.46 | $468.38 | $471.14 | 2 119 088 |
| Mar 09, 2023 | $487.48 | $490.00 | $478.62 | $479.52 | 1 621 166 |
| Mar 08, 2023 | $483.00 | $486.88 | $481.14 | $486.04 | 1 546 564 |
| Mar 07, 2023 | $486.10 | $495.21 | $485.00 | $485.15 | 2 656 194 |
| Mar 06, 2023 | $476.52 | $488.82 | $475.52 | $483.08 | 3 104 765 |
| Mar 03, 2023 | $474.83 | $476.00 | $465.33 | $475.26 | 5 326 730 |
| Mar 02, 2023 | $477.36 | $487.43 | $475.56 | $485.69 | 2 157 419 |
| Mar 01, 2023 | $481.10 | $482.58 | $475.02 | $478.67 | 1 753 047 |
| Feb 28, 2023 | $485.60 | $488.88 | $483.78 | $484.18 | 1 913 118 |
| Feb 27, 2023 | $492.55 | $493.00 | $485.68 | $487.03 | 1 498 007 |
| Feb 24, 2023 | $488.58 | $490.36 | $484.70 | $488.61 | 1 583 842 |
| Feb 23, 2023 | $498.80 | $498.86 | $487.86 | $493.14 | 1 545 296 |
| Feb 22, 2023 | $503.92 | $505.46 | $496.60 | $497.39 | 1 325 836 |
