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 |
| Jun 16, 2020 | $301.35 | $302.74 | $299.22 | $301.36 | 2 602 039 |
| Jun 15, 2020 | $297.05 | $298.07 | $293.84 | $297.18 | 3 258 939 |
| Jun 12, 2020 | $302.67 | $305.15 | $296.25 | $298.70 | 3 965 034 |
| Jun 11, 2020 | $306.99 | $309.20 | $300.64 | $300.83 | 3 419 137 |
| Jun 10, 2020 | $306.48 | $308.63 | $305.65 | $307.33 | 2 692 526 |
| Jun 09, 2020 | $307.50 | $308.60 | $305.17 | $305.55 | 3 137 953 |
| Jun 08, 2020 | $310.66 | $311.29 | $306.46 | $307.19 | 3 753 588 |
| Jun 05, 2020 | $313.13 | $313.63 | $307.29 | $312.04 | 4 241 344 |
| Jun 04, 2020 | $310.85 | $315.35 | $309.09 | $310.75 | 4 539 926 |
| Jun 03, 2020 | $307.50 | $308.20 | $305.92 | $306.64 | 2 148 092 |
| Jun 02, 2020 | $307.95 | $309.02 | $304.72 | $307.09 | 2 495 741 |
| Jun 01, 2020 | $307.90 | $309.74 | $306.46 | $308.29 | 2 286 995 |
| May 29, 2020 | $304.20 | $308.88 | $302.35 | $308.47 | 4 927 079 |
| May 28, 2020 | $307.25 | $311.00 | $306.90 | $309.56 | 4 102 050 |
| May 27, 2020 | $304.56 | $306.31 | $299.47 | $306.01 | 2 963 190 |
| May 26, 2020 | $306.10 | $306.90 | $303.53 | $304.80 | 3 197 512 |
| May 22, 2020 | $302.01 | $303.94 | $300.83 | $302.43 | 2 313 687 |
| May 21, 2020 | $304.79 | $305.04 | $301.25 | $301.97 | 2 478 530 |
| May 20, 2020 | $306.77 | $307.92 | $303.20 | $304.91 | 2 820 686 |
| May 19, 2020 | $304.62 | $309.03 | $303.15 | $304.63 | 3 507 121 |
| May 18, 2020 | $301.72 | $303.19 | $299.92 | $302.76 | 3 922 472 |
| May 15, 2020 | $299.07 | $299.84 | $295.86 | $299.21 | 4 541 281 |
| May 14, 2020 | $301.01 | $302.88 | $294.54 | $299.74 | 3 714 694 |
| May 13, 2020 | $304.84 | $306.40 | $300.12 | $302.14 | 2 946 969 |
| May 12, 2020 | $310.84 | $311.55 | $304.79 | $304.84 | 2 246 305 |
