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 |
| Dec 09, 2021 | $528.80 | $532.33 | $523.80 | $524.33 | 3 200 453 |
| Dec 08, 2021 | $546.21 | $547.79 | $525.55 | $530.11 | 3 037 531 |
| Dec 07, 2021 | $538.25 | $543.00 | $534.71 | $542.02 | 2 579 798 |
| Dec 06, 2021 | $532.25 | $536.06 | $527.57 | $533.20 | 2 432 878 |
| Dec 03, 2021 | $529.99 | $537.50 | $524.77 | $528.93 | 2 984 376 |
| Dec 02, 2021 | $518.51 | $530.91 | $514.04 | $525.51 | 3 277 509 |
| Dec 01, 2021 | $543.10 | $548.25 | $529.40 | $529.84 | 2 882 122 |
| Nov 30, 2021 | $551.00 | $557.17 | $535.89 | $539.38 | 4 209 630 |
| Nov 29, 2021 | $546.13 | $560.78 | $542.41 | $554.88 | 2 886 239 |
| Nov 26, 2021 | $549.56 | $554.55 | $544.31 | $546.13 | 1 785 901 |
| Nov 24, 2021 | $545.54 | $550.83 | $543.32 | $549.73 | 2 312 014 |
| Nov 23, 2021 | $537.96 | $545.82 | $533.77 | $545.26 | 2 145 709 |
| Nov 22, 2021 | $533.32 | $545.42 | $532.32 | $539.65 | 1 997 424 |
| Nov 19, 2021 | $534.08 | $535.28 | $528.01 | $533.79 | 1 882 459 |
| Nov 18, 2021 | $528.16 | $530.80 | $522.49 | $529.37 | 1 657 158 |
| Nov 17, 2021 | $527.50 | $530.74 | $524.51 | $526.29 | 1 566 055 |
| Nov 16, 2021 | $519.84 | $528.30 | $517.41 | $526.72 | 1 660 302 |
| Nov 15, 2021 | $518.49 | $523.10 | $518.01 | $519.89 | 1 392 349 |
| Nov 12, 2021 | $514.25 | $519.66 | $513.23 | $517.17 | 1 742 816 |
| Nov 11, 2021 | $506.20 | $512.50 | $504.04 | $512.18 | 1 227 331 |
| Nov 10, 2021 | $508.26 | $510.36 | $503.77 | $505.51 | 1 226 628 |
| Nov 09, 2021 | $505.12 | $509.10 | $504.06 | $508.71 | 1 875 256 |
| Nov 08, 2021 | $513.41 | $513.41 | $500.20 | $503.81 | 2 831 117 |
| Nov 05, 2021 | $514.77 | $517.90 | $508.63 | $513.12 | 2 054 908 |
| Nov 04, 2021 | $507.01 | $520.21 | $506.01 | $515.62 | 2 602 164 |
