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 |
| 2020-11-30 | $391.75 | $393.15 | $385.23 | $391.77 | 3 653 029 |
| 2020-11-27 | $390.46 | $390.67 | $387.75 | $388.39 | 1 319 835 |
| 2020-11-25 | $385.79 | $388.34 | $385.56 | $387.75 | 1 976 822 |
| 2020-11-24 | $383.69 | $386.05 | $380.71 | $384.22 | 2 058 808 |
| 2020-11-23 | $383.00 | $383.06 | $380.34 | $381.71 | 1 677 143 |
| 2020-11-20 | $383.95 | $385.50 | $381.01 | $381.12 | 1 797 968 |
| 2020-11-19 | $383.61 | $384.71 | $380.31 | $383.54 | 1 764 872 |
| 2020-11-18 | $382.89 | $388.05 | $381.73 | $382.23 | 2 126 426 |
| 2020-11-17 | $387.32 | $388.48 | $381.79 | $381.92 | 3 290 289 |
| 2020-11-16 | $376.91 | $381.28 | $376.91 | $379.79 | 1 545 833 |
| 2020-11-13 | $376.52 | $379.83 | $374.99 | $378.84 | 1 225 906 |
| 2020-11-12 | $376.95 | $378.24 | $373.50 | $375.71 | 1 532 581 |
| 2020-11-11 | $369.68 | $374.70 | $368.16 | $372.92 | 1 680 442 |
| 2020-11-10 | $363.88 | $371.54 | $360.59 | $366.62 | 2 619 332 |
| 2020-11-09 | $388.25 | $389.50 | $364.76 | $365.00 | 4 336 280 |
| 2020-11-06 | $381.88 | $386.80 | $380.89 | $385.66 | 1 947 102 |
| 2020-11-05 | $382.48 | $386.58 | $379.50 | $385.23 | 2 252 953 |
| 2020-11-04 | $374.02 | $381.64 | $374.00 | $376.17 | 2 442 420 |
| 2020-11-03 | $368.94 | $374.80 | $367.89 | $371.96 | 2 005 528 |
| 2020-11-02 | $362.22 | $365.66 | $360.71 | $364.39 | 1 643 680 |
| 2020-10-30 | $361.13 | $363.85 | $355.79 | $357.62 | 2 719 293 |
| 2020-10-29 | $363.23 | $369.09 | $362.51 | $364.86 | 1 833 900 |
| 2020-10-28 | $367.33 | $372.41 | $364.67 | $364.96 | 1 897 853 |
| 2020-10-27 | $368.77 | $374.91 | $368.77 | $372.72 | 1 411 258 |
| 2020-10-26 | $366.68 | $372.63 | $366.12 | $370.71 | 2 140 908 |
