NASDAQ:COST
Costco Stock Price (Quote)
$709.51
-1.74 (-0.245%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $752.31 | Friday, 19th Apr 2024 COST stock ended at $709.51. This is 0.245% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.83% from a day low at $702.00 to a day high of $714.87. |
| 90 days | $675.96 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $378.38 | $381.92 | $377.71 | $380.59 | 1 863 357 |
| 2021-06-01 | $379.93 | $380.20 | $375.50 | $378.23 | 2 109 437 |
| 2021-05-28 | $384.15 | $385.31 | $377.03 | $378.27 | 4 649 269 |
| 2021-05-27 | $385.13 | $387.77 | $383.50 | $387.50 | 4 416 679 |
| 2021-05-26 | $385.86 | $387.75 | $385.02 | $385.62 | 1 533 766 |
| 2021-05-25 | $383.62 | $385.74 | $382.03 | $385.38 | 1 375 898 |
| 2021-05-24 | $384.34 | $385.76 | $381.89 | $383.45 | 1 656 090 |
| 2021-05-21 | $385.05 | $385.35 | $380.43 | $380.72 | 1 689 063 |
| 2021-05-20 | $379.18 | $384.52 | $378.28 | $383.58 | 1 419 978 |
| 2021-05-19 | $377.15 | $381.73 | $376.13 | $379.66 | 1 712 982 |
| 2021-05-18 | $386.45 | $389.45 | $382.51 | $382.81 | 1 679 018 |
| 2021-05-17 | $385.04 | $387.05 | $382.90 | $383.96 | 1 828 409 |
| 2021-05-14 | $382.14 | $385.82 | $380.10 | $384.42 | 1 861 250 |
| 2021-05-13 | $373.09 | $381.44 | $371.57 | $379.53 | 2 004 887 |
| 2021-05-12 | $376.00 | $376.94 | $371.11 | $372.20 | 2 335 039 |
| 2021-05-11 | $379.31 | $380.92 | $376.00 | $378.18 | 1 851 090 |
| 2021-05-10 | $385.49 | $387.89 | $381.28 | $381.48 | 1 885 373 |
| 2021-05-07 | $382.83 | $386.45 | $382.20 | $384.32 | 1 815 077 |
| 2021-05-06 | $373.19 | $382.94 | $373.19 | $382.76 | 2 630 639 |
| 2021-05-05 | $376.35 | $377.52 | $372.05 | $372.50 | 1 902 886 |
| 2021-05-04 | $379.03 | $379.23 | $373.75 | $375.29 | 2 131 511 |
| 2021-05-03 | $373.84 | $379.62 | $372.89 | $379.32 | 2 662 650 |
| 2021-04-30 | $372.91 | $374.16 | $371.33 | $372.09 | 2 098 023 |
| 2021-04-29 | $368.54 | $374.71 | $368.53 | $373.54 | 1 848 301 |
| 2021-04-28 | $369.55 | $370.50 | $368.18 | $369.59 | 1 305 602 |
