NASDAQ:COST
Costco Stock Price (Quote)
$809.89
-5.45 (-0.668%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $715.32 | $819.50 | Friday, 31st May 2024 COST stock ended at $809.89. This is 0.668% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.99% from a day low at $788.20 to a day high of $811.73. |
90 days | $697.27 | $819.50 | |
52 weeks | $509.40 | $819.50 |
Historical Costco Wholesale Corporation prices
Date | Open | High | Low | Close | Volume |
Aug 16, 2022 | $551.10 | $559.97 | $548.97 | $553.02 | 2 495 893 |
Aug 15, 2022 | $536.40 | $547.00 | $535.68 | $545.75 | 1 846 581 |
Aug 12, 2022 | $536.18 | $538.40 | $533.73 | $537.21 | 1 915 235 |
Aug 11, 2022 | $543.24 | $543.49 | $531.81 | $532.20 | 2 338 861 |
Aug 10, 2022 | $544.48 | $549.91 | $537.29 | $539.82 | 2 330 811 |
Aug 09, 2022 | $543.64 | $545.00 | $533.89 | $535.82 | 1 876 380 |
Aug 08, 2022 | $543.84 | $547.50 | $538.67 | $541.90 | 1 343 975 |
Aug 05, 2022 | $537.24 | $541.60 | $533.35 | $540.67 | 1 709 822 |
Aug 04, 2022 | $547.00 | $547.20 | $540.67 | $543.28 | 1 999 982 |
Aug 03, 2022 | $545.00 | $548.70 | $542.12 | $547.01 | 1 690 337 |
Aug 02, 2022 | $544.03 | $551.04 | $540.77 | $543.46 | 1 982 443 |
Aug 01, 2022 | $541.42 | $552.71 | $541.25 | $546.81 | 2 255 137 |
Jul 29, 2022 | $532.00 | $542.12 | $531.90 | $541.30 | 2 128 844 |
Jul 28, 2022 | $520.28 | $539.18 | $520.28 | $536.18 | 2 077 117 |
Jul 27, 2022 | $513.10 | $525.32 | $511.17 | $522.31 | 2 059 082 |
Jul 26, 2022 | $515.00 | $519.69 | $508.76 | $511.93 | 3 316 503 |
Jul 25, 2022 | $531.42 | $532.29 | $526.00 | $529.14 | 1 429 972 |
Jul 22, 2022 | $530.71 | $537.11 | $526.07 | $529.72 | 1 799 767 |
Jul 21, 2022 | $524.04 | $529.74 | $521.60 | $529.46 | 1 713 369 |
Jul 20, 2022 | $521.26 | $526.16 | $516.81 | $524.20 | 1 740 058 |
Jul 19, 2022 | $522.41 | $525.58 | $516.97 | $520.23 | 2 389 137 |
Jul 18, 2022 | $521.86 | $528.53 | $515.67 | $516.30 | 2 461 734 |
Jul 15, 2022 | $516.92 | $524.80 | $515.78 | $522.95 | 4 262 747 |
Jul 14, 2022 | $496.09 | $513.27 | $493.62 | $511.94 | 3 712 651 |
Jul 13, 2022 | $484.32 | $497.32 | $483.82 | $492.22 | 2 005 916 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use COST stock historical prices to predict future price movements?
Trend Analysis: Examine the COST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the COST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.