NASDAQ:COST
Costco Stock Price (Quote)
$723.89
+1.21 (+0.167%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $740.97 | Wednesday, 24th Apr 2024 COST stock ended at $723.89. This is 0.167% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.26% from a day low at $716.36 to a day high of $725.41. |
| 90 days | $675.96 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $345.00 | $347.33 | $338.31 | $347.00 | 5 260 508 |
| Sep 23, 2020 | $348.00 | $348.25 | $344.06 | $344.63 | 3 518 704 |
| Sep 22, 2020 | $340.70 | $344.90 | $339.59 | $344.45 | 2 091 624 |
| Sep 21, 2020 | $333.97 | $339.62 | $333.71 | $339.57 | 2 360 557 |
| Sep 18, 2020 | $340.20 | $341.22 | $331.20 | $335.96 | 3 397 249 |
| Sep 17, 2020 | $339.58 | $342.89 | $336.37 | $338.88 | 2 634 217 |
| Sep 16, 2020 | $347.27 | $348.76 | $343.25 | $343.73 | 1 652 212 |
| Sep 15, 2020 | $345.02 | $347.76 | $342.75 | $343.91 | 1 356 500 |
| Sep 14, 2020 | $340.99 | $344.84 | $340.47 | $342.92 | 1 508 511 |
| Sep 11, 2020 | $340.28 | $343.26 | $336.10 | $339.13 | 1 580 309 |
| Sep 10, 2020 | $346.27 | $348.00 | $338.76 | $339.53 | 1 936 489 |
| Sep 09, 2020 | $340.90 | $349.70 | $340.39 | $346.43 | 2 029 270 |
| Sep 08, 2020 | $343.84 | $344.92 | $338.18 | $338.86 | 2 127 089 |
| Sep 04, 2020 | $353.98 | $353.98 | $340.40 | $346.57 | 2 539 376 |
| Sep 03, 2020 | $363.07 | $363.67 | $345.52 | $348.30 | 3 614 472 |
| Sep 02, 2020 | $353.61 | $359.92 | $351.31 | $358.86 | 2 393 380 |
| Sep 01, 2020 | $345.71 | $351.49 | $345.41 | $351.38 | 1 771 816 |
| Aug 31, 2020 | $346.85 | $348.75 | $344.29 | $347.66 | 1 581 455 |
| Aug 28, 2020 | $347.47 | $349.06 | $345.50 | $348.37 | 1 473 594 |
| Aug 27, 2020 | $345.61 | $347.74 | $342.55 | $346.36 | 2 217 332 |
| Aug 26, 2020 | $343.01 | $344.83 | $341.69 | $344.27 | 1 726 951 |
| Aug 25, 2020 | $344.14 | $344.91 | $341.46 | $344.71 | 1 173 258 |
| Aug 24, 2020 | $345.11 | $346.11 | $342.11 | $344.13 | 1 456 138 |
| Aug 21, 2020 | $340.07 | $345.84 | $339.33 | $344.61 | 2 361 352 |
| Aug 20, 2020 | $340.14 | $341.66 | $338.74 | $340.87 | 1 715 865 |
