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 |
| 2021-07-07 | $399.20 | $406.12 | $399.20 | $404.68 | 2 242 735 |
| 2021-07-06 | $399.84 | $401.40 | $397.11 | $398.86 | 2 011 200 |
| 2021-07-02 | $396.21 | $400.77 | $396.11 | $398.94 | 1 655 812 |
| 2021-07-01 | $396.30 | $397.69 | $393.88 | $394.53 | 1 480 406 |
| 2021-06-30 | $397.97 | $400.47 | $395.00 | $395.67 | 2 017 275 |
| 2021-06-29 | $396.30 | $399.44 | $395.47 | $398.79 | 1 519 264 |
| 2021-06-28 | $395.00 | $397.42 | $393.13 | $396.54 | 1 642 018 |
| 2021-06-25 | $392.97 | $394.55 | $391.25 | $394.51 | 2 055 036 |
| 2021-06-24 | $393.42 | $395.50 | $391.80 | $392.07 | 1 386 207 |
| 2021-06-23 | $393.00 | $393.44 | $390.59 | $391.97 | 1 522 263 |
| 2021-06-22 | $387.02 | $392.50 | $386.56 | $392.18 | 1 912 026 |
| 2021-06-21 | $382.25 | $387.65 | $380.56 | $386.80 | 1 612 863 |
| 2021-06-18 | $384.75 | $384.91 | $380.30 | $380.88 | 3 413 163 |
| 2021-06-17 | $380.38 | $386.47 | $379.21 | $384.75 | 1 672 724 |
| 2021-06-16 | $384.40 | $386.44 | $377.12 | $379.41 | 1 775 485 |
| 2021-06-15 | $383.76 | $384.50 | $381.56 | $383.91 | 1 244 222 |
| 2021-06-14 | $380.79 | $383.98 | $379.08 | $383.76 | 1 310 466 |
| 2021-06-11 | $383.86 | $383.86 | $380.53 | $381.83 | 1 388 985 |
| 2021-06-10 | $380.27 | $383.36 | $379.49 | $383.01 | 1 395 371 |
| 2021-06-09 | $380.21 | $381.78 | $379.13 | $379.96 | 1 398 146 |
| 2021-06-08 | $380.41 | $381.21 | $377.69 | $379.70 | 1 550 284 |
| 2021-06-07 | $385.47 | $386.45 | $378.57 | $380.40 | 2 491 556 |
| 2021-06-04 | $384.19 | $387.76 | $383.71 | $387.52 | 1 754 236 |
| 2021-06-03 | $379.64 | $384.19 | $378.86 | $383.87 | 1 774 459 |
| 2021-06-02 | $378.38 | $381.92 | $377.71 | $380.59 | 1 863 357 |
