NASDAQ:COST
Costco Stock Price (Quote)
$715.46
+5.95 (+0.84%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $740.97 | Monday, 22nd Apr 2024 COST stock ended at $715.46. This is 0.84% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $706.17 to a day high of $718.19. |
| 90 days | $675.96 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $445.78 | $448.36 | $444.54 | $447.82 | 1 286 269 |
| Aug 12, 2021 | $443.00 | $446.63 | $442.25 | $445.36 | 1 225 450 |
| Aug 11, 2021 | $445.50 | $448.00 | $441.80 | $444.30 | 2 211 360 |
| Aug 10, 2021 | $440.66 | $443.80 | $440.66 | $443.03 | 1 877 127 |
| Aug 09, 2021 | $440.65 | $442.78 | $439.31 | $440.47 | 1 471 812 |
| Aug 06, 2021 | $442.73 | $443.46 | $438.90 | $439.63 | 1 780 262 |
| Aug 05, 2021 | $437.75 | $443.50 | $436.73 | $443.19 | 1 722 934 |
| Aug 04, 2021 | $436.00 | $437.99 | $432.89 | $435.04 | 1 239 949 |
| Aug 03, 2021 | $429.92 | $436.80 | $429.12 | $435.07 | 1 428 604 |
| Aug 02, 2021 | $430.62 | $430.71 | $425.48 | $428.92 | 1 335 940 |
| Jul 30, 2021 | $425.98 | $431.50 | $425.94 | $429.72 | 2 231 454 |
| Jul 29, 2021 | $421.68 | $425.85 | $420.36 | $425.28 | 1 411 682 |
| Jul 28, 2021 | $423.27 | $424.86 | $420.54 | $422.22 | 1 320 533 |
| Jul 27, 2021 | $424.00 | $424.56 | $421.60 | $424.34 | 1 651 656 |
| Jul 26, 2021 | $423.40 | $424.50 | $420.35 | $423.23 | 1 213 927 |
| Jul 23, 2021 | $418.29 | $423.99 | $417.05 | $423.43 | 1 337 401 |
| Jul 22, 2021 | $416.00 | $418.60 | $413.55 | $417.54 | 1 327 636 |
| Jul 21, 2021 | $417.11 | $417.11 | $412.22 | $415.01 | 1 489 836 |
| Jul 20, 2021 | $414.00 | $418.07 | $412.85 | $416.24 | 2 042 945 |
| Jul 19, 2021 | $410.06 | $415.32 | $410.05 | $414.15 | 2 269 251 |
| Jul 16, 2021 | $412.12 | $413.42 | $409.77 | $410.37 | 1 405 306 |
| Jul 15, 2021 | $410.46 | $412.20 | $407.88 | $411.82 | 1 882 985 |
| Jul 14, 2021 | $408.58 | $410.47 | $407.26 | $409.95 | 1 256 700 |
| Jul 13, 2021 | $404.70 | $409.29 | $404.70 | $407.06 | 1 510 113 |
| Jul 12, 2021 | $414.04 | $414.35 | $404.53 | $407.88 | 2 449 422 |
