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 |
| Feb 08, 2024 | $723.89 | $728.12 | $720.66 | $724.16 | 1 858 103 |
| Feb 07, 2024 | $714.15 | $723.32 | $712.01 | $719.78 | 2 114 418 |
| Feb 06, 2024 | $711.23 | $712.48 | $704.42 | $710.79 | 1 868 438 |
| Feb 05, 2024 | $710.64 | $712.83 | $705.68 | $711.16 | 2 150 347 |
| Feb 02, 2024 | $703.34 | $714.28 | $702.41 | $709.48 | 2 154 898 |
| Feb 01, 2024 | $694.00 | $705.30 | $691.50 | $704.48 | 1 934 549 |
| Jan 31, 2024 | $701.32 | $705.41 | $693.04 | $694.88 | 1 915 061 |
| Jan 30, 2024 | $692.94 | $702.65 | $690.93 | $700.74 | 1 500 778 |
| Jan 29, 2024 | $689.90 | $694.13 | $686.30 | $694.01 | 1 906 533 |
| Jan 26, 2024 | $680.08 | $687.24 | $679.50 | $686.88 | 1 819 243 |
| Jan 25, 2024 | $686.50 | $686.50 | $675.96 | $679.90 | 2 627 405 |
| Jan 24, 2024 | $689.00 | $689.55 | $683.14 | $686.51 | 1 868 074 |
| Jan 23, 2024 | $690.72 | $691.63 | $684.63 | $687.59 | 2 145 801 |
| Jan 22, 2024 | $695.43 | $698.66 | $690.52 | $692.51 | 2 336 017 |
| Jan 19, 2024 | $688.50 | $696.13 | $682.67 | $694.97 | 2 050 921 |
| Jan 18, 2024 | $682.83 | $687.71 | $680.21 | $687.31 | 1 778 217 |
| Jan 17, 2024 | $680.50 | $684.87 | $679.19 | $684.19 | 1 534 020 |
| Jan 16, 2024 | $683.24 | $686.52 | $678.25 | $681.49 | 1 550 917 |
| Jan 12, 2024 | $677.50 | $683.72 | $676.11 | $683.24 | 2 077 575 |
| Jan 11, 2024 | $671.00 | $674.51 | $667.64 | $673.58 | 1 646 112 |
| Jan 10, 2024 | $669.56 | $673.83 | $669.01 | $672.76 | 1 743 399 |
| Jan 09, 2024 | $658.88 | $667.29 | $658.26 | $667.18 | 1 825 051 |
| Jan 08, 2024 | $655.81 | $662.08 | $654.03 | $661.69 | 2 230 757 |
| Jan 05, 2024 | $656.18 | $659.65 | $652.26 | $656.01 | 2 112 895 |
| Jan 04, 2024 | $642.08 | $649.90 | $640.56 | $648.35 | 2 123 621 |
