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 |
| Jan 09, 2024 | $658.88 | $667.29 | $658.26 | $667.18 | 1 825 051 |
| Jan 08, 2024 | $655.81 | $662.08 | $654.03 | $661.69 | 2 230 757 |
| Jan 05, 2024 | $656.18 | $659.65 | $652.26 | $656.01 | 2 112 895 |
| Jan 04, 2024 | $642.08 | $649.90 | $640.56 | $648.35 | 2 123 621 |
| Jan 03, 2024 | $651.21 | $655.45 | $643.10 | $644.69 | 2 141 293 |
| Jan 02, 2024 | $655.58 | $657.80 | $649.50 | $650.65 | 2 623 444 |
| Dec 29, 2023 | $661.00 | $663.19 | $657.16 | $660.08 | 1 870 251 |
| Dec 28, 2023 | $665.85 | $666.84 | $661.59 | $663.10 | 1 457 113 |
| Dec 27, 2023 | $662.70 | $668.58 | $660.40 | $666.80 | 1 861 004 |
| Dec 26, 2023 | $673.01 | $675.86 | $670.78 | $674.62 | 1 677 257 |
| Dec 22, 2023 | $668.00 | $673.27 | $666.00 | $671.60 | 1 560 392 |
| Dec 21, 2023 | $665.86 | $667.34 | $659.45 | $665.16 | 2 367 737 |
| Dec 20, 2023 | $671.79 | $674.34 | $660.80 | $661.00 | 3 600 660 |
| Dec 19, 2023 | $675.00 | $680.75 | $669.22 | $677.74 | 3 429 195 |
| Dec 18, 2023 | $664.50 | $681.91 | $661.10 | $681.24 | 4 952 106 |
| Dec 15, 2023 | $641.50 | $661.88 | $640.50 | $658.82 | 8 586 762 |
| Dec 14, 2023 | $641.18 | $641.90 | $630.30 | $630.78 | 3 292 032 |
| Dec 13, 2023 | $633.92 | $642.60 | $631.00 | $642.00 | 2 250 127 |
| Dec 12, 2023 | $627.44 | $629.69 | $623.22 | $629.50 | 2 293 768 |
| Dec 11, 2023 | $621.97 | $625.03 | $618.76 | $623.86 | 2 073 812 |
| Dec 08, 2023 | $608.60 | $613.55 | $607.80 | $610.78 | 1 365 174 |
| Dec 07, 2023 | $610.00 | $612.35 | $606.35 | $610.95 | 1 523 663 |
| Dec 06, 2023 | $605.50 | $608.48 | $603.86 | $607.43 | 2 061 654 |
| Dec 05, 2023 | $598.53 | $608.85 | $597.03 | $605.35 | 1 906 333 |
| Dec 04, 2023 | $592.15 | $599.37 | $591.46 | $599.08 | 1 544 540 |
