NASDAQ:COST
Costco Stock Price (Quote)
$729.18
+7.32 (+1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $740.97 | Friday, 26th Apr 2024 COST stock ended at $729.18. This is 1.01% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $715.00 to a day high of $730.95. |
| 90 days | $686.30 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2021 | $352.75 | $353.29 | $348.82 | $350.21 | 2 189 134 |
| Feb 19, 2021 | $356.69 | $357.93 | $354.58 | $354.77 | 1 818 093 |
| Feb 18, 2021 | $352.28 | $358.20 | $352.28 | $356.92 | 1 915 706 |
| Feb 17, 2021 | $353.11 | $358.17 | $351.91 | $358.04 | 2 145 058 |
| Feb 16, 2021 | $353.08 | $355.36 | $352.04 | $354.00 | 1 829 035 |
| Feb 12, 2021 | $351.99 | $352.98 | $350.10 | $352.75 | 2 096 607 |
| Feb 11, 2021 | $355.73 | $356.50 | $351.39 | $352.20 | 2 080 833 |
| Feb 10, 2021 | $361.00 | $361.00 | $355.12 | $356.12 | 2 134 420 |
| Feb 09, 2021 | $360.04 | $361.67 | $358.30 | $359.56 | 2 136 756 |
| Feb 08, 2021 | $356.57 | $360.04 | $355.57 | $359.83 | 2 504 117 |
| Feb 05, 2021 | $356.55 | $356.85 | $354.10 | $355.17 | 2 082 183 |
| Feb 04, 2021 | $356.71 | $358.38 | $353.85 | $355.85 | 3 403 567 |
| Feb 03, 2021 | $356.23 | $357.53 | $353.21 | $355.21 | 1 749 052 |
| Feb 02, 2021 | $351.76 | $357.70 | $350.72 | $355.58 | 1 892 323 |
| Feb 01, 2021 | $351.21 | $352.79 | $349.21 | $350.52 | 2 346 028 |
| Jan 29, 2021 | $354.75 | $356.29 | $351.88 | $352.43 | 2 584 027 |
| Jan 28, 2021 | $356.85 | $361.61 | $356.07 | $357.06 | 2 240 660 |
| Jan 27, 2021 | $362.99 | $365.80 | $354.85 | $356.39 | 3 078 104 |
| Jan 26, 2021 | $360.20 | $365.90 | $358.88 | $364.98 | 1 794 086 |
| Jan 25, 2021 | $360.86 | $361.96 | $356.82 | $361.88 | 2 706 627 |
| Jan 22, 2021 | $363.20 | $364.63 | $359.85 | $362.30 | 1 947 475 |
| Jan 21, 2021 | $361.30 | $363.99 | $359.94 | $362.80 | 2 106 397 |
| Jan 20, 2021 | $354.39 | $361.90 | $353.41 | $361.30 | 2 720 258 |
| Jan 19, 2021 | $362.36 | $362.95 | $352.44 | $354.47 | 4 521 299 |
| Jan 15, 2021 | $361.06 | $364.91 | $360.80 | $362.16 | 2 324 501 |
