NASDAQ:COST
Costco Stock Price (Quote)
$722.22
-0.680 (-0.0941%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $740.97 | Wednesday, 1st May 2024 COST stock ended at $722.22. This is 0.0941% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.03% from a day low at $715.32 to a day high of $729.86. |
| 90 days | $691.50 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $329.65 | $329.66 | $325.01 | $328.30 | 1 294 800 |
| Jul 21, 2020 | $327.00 | $331.49 | $326.50 | $327.74 | 1 827 300 |
| Jul 20, 2020 | $324.89 | $327.44 | $322.66 | $326.51 | 1 823 700 |
| Jul 17, 2020 | $327.30 | $327.80 | $324.58 | $324.79 | 1 669 900 |
| Jul 16, 2020 | $326.62 | $327.90 | $324.06 | $326.27 | 1 399 700 |
| Jul 15, 2020 | $328.10 | $329.32 | $325.62 | $326.70 | 1 758 700 |
| Jul 14, 2020 | $321.32 | $328.66 | $320.45 | $328.00 | 1 826 700 |
| Jul 13, 2020 | $326.30 | $329.11 | $321.50 | $322.92 | 2 515 600 |
| Jul 10, 2020 | $326.00 | $327.40 | $323.11 | $326.23 | 2 464 700 |
| Jul 09, 2020 | $320.00 | $328.98 | $319.68 | $325.54 | 5 288 800 |
| Jul 08, 2020 | $317.14 | $318.05 | $314.01 | $316.32 | 2 288 100 |
| Jul 07, 2020 | $310.02 | $318.05 | $309.72 | $316.23 | 3 317 900 |
| Jul 06, 2020 | $307.53 | $311.56 | $307.24 | $311.49 | 2 314 600 |
| Jul 02, 2020 | $306.00 | $308.92 | $304.60 | $305.74 | 2 499 693 |
| Jul 01, 2020 | $302.50 | $305.58 | $300.75 | $304.75 | 1 880 191 |
| Jun 30, 2020 | $301.01 | $304.62 | $300.14 | $303.21 | 2 379 433 |
| Jun 29, 2020 | $297.44 | $301.63 | $296.83 | $301.59 | 1 803 927 |
| Jun 26, 2020 | $300.41 | $302.12 | $295.95 | $296.56 | 2 745 452 |
| Jun 25, 2020 | $297.06 | $301.15 | $295.40 | $300.53 | 2 248 095 |
| Jun 24, 2020 | $300.77 | $301.28 | $296.60 | $298.02 | 2 362 294 |
| Jun 23, 2020 | $301.73 | $304.90 | $300.73 | $301.29 | 2 403 679 |
| Jun 22, 2020 | $299.70 | $301.48 | $298.25 | $300.45 | 2 089 193 |
| Jun 19, 2020 | $300.18 | $301.90 | $298.64 | $299.90 | 3 416 374 |
| Jun 18, 2020 | $300.00 | $300.81 | $297.79 | $299.57 | 1 878 005 |
| Jun 17, 2020 | $301.02 | $302.00 | $298.90 | $299.61 | 2 175 606 |
