NASDAQ:COST
Costco Stock Price (Quote)
$711.25
-3.94 (-0.551%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $752.31 | Thursday, 18th Apr 2024 COST stock ended at $711.25. This is 0.551% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $709.57 to a day high of $718.95. |
| 90 days | $675.96 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $460.79 | $463.77 | $456.57 | $463.31 | 1 511 634 |
| 2021-09-15 | $458.24 | $462.25 | $456.14 | $460.73 | 1 645 766 |
| 2021-09-14 | $460.95 | $462.20 | $457.42 | $458.41 | 1 360 325 |
| 2021-09-13 | $467.06 | $468.24 | $458.20 | $459.66 | 1 649 215 |
| 2021-09-10 | $467.17 | $468.40 | $463.20 | $465.16 | 1 305 909 |
| 2021-09-09 | $467.34 | $469.77 | $465.24 | $465.94 | 1 387 615 |
| 2021-09-08 | $459.11 | $465.83 | $458.08 | $465.70 | 1 363 000 |
| 2021-09-07 | $462.50 | $463.20 | $457.63 | $459.60 | 1 455 598 |
| 2021-09-03 | $459.00 | $463.60 | $459.00 | $462.55 | 1 265 791 |
| 2021-09-02 | $459.42 | $461.44 | $458.39 | $460.97 | 1 452 079 |
| 2021-09-01 | $455.48 | $456.68 | $451.85 | $456.52 | 1 301 532 |
| 2021-08-31 | $456.14 | $456.88 | $452.44 | $455.49 | 1 687 803 |
| 2021-08-30 | $451.04 | $456.59 | $450.44 | $455.93 | 1 202 379 |
| 2021-08-27 | $449.31 | $451.62 | $446.80 | $450.34 | 1 299 470 |
| 2021-08-26 | $451.23 | $452.48 | $446.70 | $449.31 | 1 415 179 |
| 2021-08-25 | $450.83 | $452.82 | $447.32 | $451.23 | 1 502 996 |
| 2021-08-24 | $455.25 | $455.39 | $450.30 | $451.79 | 1 531 409 |
| 2021-08-23 | $457.27 | $459.06 | $454.59 | $454.93 | 1 818 985 |
| 2021-08-20 | $455.49 | $460.62 | $453.66 | $458.99 | 1 813 959 |
| 2021-08-19 | $442.95 | $455.50 | $441.31 | $454.26 | 1 937 994 |
| 2021-08-18 | $450.96 | $455.24 | $445.90 | $446.21 | 1 919 378 |
| 2021-08-17 | $452.86 | $453.78 | $449.70 | $452.34 | 1 894 145 |
| 2021-08-16 | $447.91 | $453.19 | $447.05 | $452.86 | 1 488 930 |
| 2021-08-13 | $445.78 | $448.36 | $444.54 | $447.82 | 1 286 269 |
| 2021-08-12 | $443.00 | $446.63 | $442.25 | $445.36 | 1 225 450 |
