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 |
| Nov 03, 2021 | $501.34 | $502.96 | $495.75 | $502.33 | 1 853 171 |
| Nov 02, 2021 | $494.74 | $499.49 | $492.72 | $496.99 | 2 006 199 |
| Nov 01, 2021 | $494.15 | $494.89 | $487.20 | $491.87 | 1 534 076 |
| Oct 29, 2021 | $486.78 | $494.17 | $486.66 | $491.54 | 2 438 655 |
| Oct 28, 2021 | $486.96 | $491.83 | $486.48 | $490.53 | 1 327 973 |
| Oct 27, 2021 | $483.85 | $491.50 | $483.56 | $489.11 | 1 735 237 |
| Oct 26, 2021 | $482.13 | $488.25 | $481.23 | $485.53 | 2 365 633 |
| Oct 25, 2021 | $481.99 | $492.21 | $479.50 | $490.10 | 1 875 038 |
| Oct 22, 2021 | $478.99 | $485.03 | $478.57 | $481.99 | 1 680 411 |
| Oct 21, 2021 | $469.77 | $477.65 | $469.08 | $477.23 | 1 398 014 |
| Oct 20, 2021 | $468.52 | $472.50 | $467.84 | $469.77 | 1 352 055 |
| Oct 19, 2021 | $463.00 | $467.16 | $460.31 | $467.08 | 1 362 637 |
| Oct 18, 2021 | $449.61 | $462.35 | $448.50 | $461.95 | 2 141 552 |
| Oct 15, 2021 | $453.89 | $453.94 | $449.18 | $452.39 | 1 490 260 |
| Oct 14, 2021 | $447.11 | $451.70 | $446.50 | $450.66 | 1 430 065 |
| Oct 13, 2021 | $448.54 | $450.51 | $444.07 | $445.30 | 1 620 719 |
| Oct 12, 2021 | $450.15 | $452.85 | $445.75 | $446.87 | 1 376 430 |
| Oct 11, 2021 | $450.04 | $453.69 | $449.54 | $449.70 | 1 008 669 |
| Oct 08, 2021 | $455.44 | $455.75 | $450.00 | $451.85 | 1 540 995 |
| Oct 07, 2021 | $456.47 | $459.59 | $452.07 | $452.87 | 1 957 768 |
| Oct 06, 2021 | $443.93 | $449.78 | $442.38 | $449.34 | 1 325 447 |
| Oct 05, 2021 | $439.58 | $449.11 | $439.25 | $446.24 | 1 798 851 |
| Oct 04, 2021 | $448.34 | $449.35 | $436.17 | $440.14 | 2 260 882 |
| Oct 01, 2021 | $449.73 | $451.08 | $440.76 | $448.33 | 1 811 173 |
| Sep 30, 2021 | $453.62 | $455.36 | $449.30 | $449.35 | 1 833 513 |
