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 |
| 2021-03-19 | $323.61 | $329.25 | $322.39 | $328.91 | 4 675 188 |
| 2021-03-18 | $326.48 | $328.14 | $322.38 | $322.98 | 2 726 880 |
| 2021-03-17 | $326.00 | $330.50 | $324.12 | $329.19 | 2 669 276 |
| 2021-03-16 | $329.67 | $330.03 | $326.64 | $327.25 | 3 049 667 |
| 2021-03-15 | $333.60 | $333.68 | $327.32 | $330.51 | 3 237 938 |
| 2021-03-12 | $328.10 | $331.63 | $325.60 | $331.14 | 3 165 374 |
| 2021-03-11 | $330.41 | $331.25 | $326.72 | $328.65 | 4 331 003 |
| 2021-03-10 | $321.14 | $327.39 | $317.32 | $323.83 | 4 507 222 |
| 2021-03-09 | $313.76 | $320.28 | $312.71 | $318.78 | 5 375 386 |
| 2021-03-08 | $318.91 | $322.33 | $310.92 | $311.42 | 4 838 751 |
| 2021-03-05 | $315.33 | $318.43 | $307.00 | $317.32 | 8 083 472 |
| 2021-03-04 | $323.37 | $325.60 | $315.04 | $319.04 | 5 262 891 |
| 2021-03-03 | $328.17 | $328.42 | $323.76 | $323.92 | 4 026 815 |
| 2021-03-02 | $333.69 | $334.69 | $328.42 | $328.46 | 4 640 485 |
| 2021-03-01 | $335.21 | $336.00 | $331.36 | $331.77 | 4 635 372 |
| 2021-02-26 | $335.51 | $335.89 | $330.94 | $331.00 | 3 333 044 |
| 2021-02-25 | $340.85 | $343.00 | $333.35 | $333.90 | 3 607 140 |
| 2021-02-24 | $341.79 | $342.50 | $337.89 | $340.70 | 3 299 485 |
| 2021-02-23 | $349.80 | $351.00 | $342.03 | $342.15 | 3 669 534 |
| 2021-02-22 | $352.75 | $353.29 | $348.82 | $350.21 | 2 189 134 |
| 2021-02-19 | $356.69 | $357.93 | $354.58 | $354.77 | 1 818 093 |
| 2021-02-18 | $352.28 | $358.20 | $352.28 | $356.92 | 1 915 706 |
| 2021-02-17 | $353.11 | $358.17 | $351.91 | $358.04 | 2 145 058 |
| 2021-02-16 | $353.08 | $355.36 | $352.04 | $354.00 | 1 829 035 |
| 2021-02-12 | $351.99 | $352.98 | $350.10 | $352.75 | 2 096 607 |
