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 |
| Mar 20, 2024 | $731.00 | $742.09 | $729.13 | $740.72 | 1 388 639 |
| Mar 19, 2024 | $731.79 | $735.33 | $730.02 | $732.17 | 1 320 574 |
| Mar 18, 2024 | $726.10 | $733.34 | $726.02 | $731.54 | 1 591 750 |
| Mar 15, 2024 | $732.52 | $732.52 | $723.22 | $725.63 | 3 376 713 |
| Mar 14, 2024 | $738.33 | $740.68 | $728.99 | $731.95 | 1 814 968 |
| Mar 13, 2024 | $735.00 | $736.50 | $726.58 | $734.20 | 2 256 217 |
| Mar 12, 2024 | $717.08 | $740.05 | $716.91 | $736.88 | 3 558 777 |
| Mar 11, 2024 | $719.81 | $720.00 | $711.01 | $714.08 | 3 702 674 |
| Mar 08, 2024 | $756.05 | $756.22 | $725.16 | $725.56 | 8 418 573 |
| Mar 07, 2024 | $779.11 | $787.08 | $777.01 | $785.59 | 3 660 928 |
| Mar 06, 2024 | $764.84 | $775.16 | $763.66 | $773.24 | 2 383 434 |
| Mar 05, 2024 | $768.42 | $769.27 | $756.90 | $759.95 | 2 333 768 |
| Mar 04, 2024 | $755.08 | $764.74 | $753.67 | $759.18 | 1 976 809 |
| Mar 01, 2024 | $740.36 | $751.38 | $739.25 | $749.44 | 1 668 811 |
| Feb 29, 2024 | $751.42 | $752.56 | $742.99 | $743.89 | 3 346 745 |
| Feb 28, 2024 | $743.21 | $751.88 | $743.21 | $747.96 | 1 311 548 |
| Feb 27, 2024 | $746.00 | $746.64 | $741.33 | $744.71 | 1 457 281 |
| Feb 26, 2024 | $742.00 | $746.78 | $739.00 | $745.35 | 1 701 626 |
| Feb 23, 2024 | $740.12 | $742.51 | $737.12 | $737.93 | 1 260 013 |
| Feb 22, 2024 | $725.85 | $736.05 | $725.85 | $734.40 | 1 748 581 |
| Feb 21, 2024 | $725.69 | $728.79 | $720.27 | $723.02 | 1 348 725 |
| Feb 20, 2024 | $728.03 | $734.93 | $723.71 | $725.69 | 1 932 129 |
| Feb 16, 2024 | $721.99 | $729.06 | $718.50 | $723.99 | 1 742 869 |
| Feb 15, 2024 | $721.49 | $726.03 | $718.28 | $724.51 | 1 181 746 |
| Feb 14, 2024 | $716.00 | $722.44 | $711.07 | $722.18 | 1 470 180 |
