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 |
| 2020-08-13 | $336.99 | $339.46 | $335.13 | $335.70 | 1 520 971 |
| 2020-08-12 | $333.75 | $338.90 | $333.17 | $336.76 | 1 851 116 |
| 2020-08-11 | $340.85 | $340.85 | $331.80 | $332.43 | 2 044 147 |
| 2020-08-10 | $340.71 | $341.07 | $338.58 | $340.00 | 1 483 177 |
| 2020-08-07 | $343.14 | $344.73 | $339.63 | $340.91 | 1 729 974 |
| 2020-08-06 | $342.41 | $345.12 | $341.61 | $343.31 | 2 092 838 |
| 2020-08-05 | $341.86 | $342.73 | $337.59 | $339.97 | 2 909 923 |
| 2020-08-04 | $329.56 | $339.82 | $328.92 | $339.79 | 3 923 792 |
| 2020-08-03 | $325.55 | $329.89 | $324.30 | $329.32 | 2 460 406 |
| 2020-07-31 | $324.82 | $326.31 | $322.55 | $325.53 | 2 108 499 |
| 2020-07-30 | $322.69 | $326.45 | $322.00 | $324.82 | 1 236 423 |
| 2020-07-29 | $327.02 | $328.04 | $325.39 | $326.14 | 1 333 838 |
| 2020-07-28 | $327.97 | $330.00 | $325.82 | $327.57 | 1 365 077 |
| 2020-07-27 | $325.68 | $329.00 | $325.18 | $327.60 | 2 007 467 |
| 2020-07-24 | $326.22 | $328.75 | $324.67 | $325.78 | 1 415 467 |
| 2020-07-23 | $328.10 | $330.38 | $325.33 | $326.11 | 1 558 941 |
| 2020-07-22 | $329.65 | $329.66 | $325.01 | $328.30 | 1 294 800 |
| 2020-07-21 | $327.00 | $331.49 | $326.50 | $327.74 | 1 827 300 |
| 2020-07-20 | $324.89 | $327.44 | $322.66 | $326.51 | 1 823 700 |
| 2020-07-17 | $327.30 | $327.80 | $324.58 | $324.79 | 1 669 900 |
| 2020-07-16 | $326.62 | $327.90 | $324.06 | $326.27 | 1 399 700 |
| 2020-07-15 | $328.10 | $329.32 | $325.62 | $326.70 | 1 758 700 |
| 2020-07-14 | $321.32 | $328.66 | $320.45 | $328.00 | 1 826 700 |
| 2020-07-13 | $326.30 | $329.11 | $321.50 | $322.92 | 2 515 600 |
| 2020-07-10 | $326.00 | $327.40 | $323.11 | $326.23 | 2 464 700 |
