NASDAQ:COST
Costco Stock Price (Quote)
$743.90
+11.46 (+1.56%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 COST stock ended at $743.90. This is 1.56% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.93% from a day low at $733.35 to a day high of $747.49. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 21, 2023 | $500.82 | $503.99 | $496.55 | $501.74 | 1 811 983 |
| Feb 17, 2023 | $504.27 | $507.71 | $501.84 | $507.48 | 1 320 588 |
| Feb 16, 2023 | $503.61 | $510.73 | $503.60 | $504.10 | 1 450 784 |
| Feb 15, 2023 | $502.73 | $511.42 | $501.34 | $511.28 | 1 419 997 |
| Feb 14, 2023 | $505.01 | $507.85 | $498.63 | $503.22 | 1 252 653 |
| Feb 13, 2023 | $501.74 | $506.79 | $501.35 | $506.45 | 1 445 944 |
| Feb 10, 2023 | $498.51 | $500.55 | $495.38 | $499.99 | 1 533 366 |
| Feb 09, 2023 | $505.29 | $509.16 | $498.42 | $500.63 | 1 509 155 |
| Feb 08, 2023 | $511.29 | $512.18 | $501.56 | $503.81 | 2 035 735 |
| Feb 07, 2023 | $511.99 | $517.99 | $507.39 | $516.53 | 1 842 900 |
| Feb 06, 2023 | $514.44 | $517.22 | $512.27 | $515.59 | 1 739 286 |
| Feb 03, 2023 | $519.13 | $521.55 | $512.50 | $514.80 | 1 841 967 |
| Feb 02, 2023 | $524.29 | $530.05 | $520.64 | $523.43 | 2 259 219 |
| Feb 01, 2023 | $508.31 | $520.45 | $504.72 | $517.91 | 2 037 582 |
| Jan 31, 2023 | $503.23 | $511.41 | $502.00 | $511.14 | 1 919 980 |
| Jan 30, 2023 | $500.37 | $505.60 | $500.37 | $503.28 | 1 823 876 |
| Jan 27, 2023 | $499.76 | $509.10 | $497.86 | $503.29 | 2 032 351 |
| Jan 26, 2023 | $493.20 | $498.67 | $491.77 | $498.30 | 1 574 840 |
| Jan 25, 2023 | $489.36 | $491.94 | $484.50 | $490.88 | 1 327 926 |
| Jan 24, 2023 | $492.05 | $493.60 | $487.01 | $492.11 | 1 506 158 |
| Jan 23, 2023 | $479.95 | $495.24 | $477.60 | $492.61 | 2 684 558 |
| Jan 20, 2023 | $473.92 | $480.32 | $469.47 | $480.11 | 2 585 537 |
| Jan 19, 2023 | $476.24 | $477.56 | $468.07 | $469.49 | 1 919 500 |
