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 |
| May 11, 2020 | $305.64 | $311.83 | $305.00 | $310.33 | 1 832 137 |
| May 08, 2020 | $305.90 | $307.18 | $303.70 | $305.94 | 2 317 181 |
| May 07, 2020 | $309.34 | $309.87 | $304.53 | $305.00 | 2 470 712 |
| May 06, 2020 | $309.92 | $311.04 | $306.54 | $308.89 | 2 370 584 |
| May 05, 2020 | $305.06 | $309.80 | $303.44 | $307.92 | 2 442 755 |
| May 04, 2020 | $303.00 | $305.53 | $300.07 | $304.49 | 2 474 081 |
| May 01, 2020 | $301.78 | $304.82 | $300.18 | $301.92 | 2 517 761 |
| Apr 30, 2020 | $306.15 | $307.90 | $302.57 | $303.00 | 3 785 495 |
| Apr 29, 2020 | $304.95 | $308.68 | $301.12 | $307.09 | 3 657 745 |
| Apr 28, 2020 | $310.83 | $311.27 | $304.28 | $304.95 | 2 394 979 |
| Apr 27, 2020 | $313.05 | $313.29 | $307.59 | $308.78 | 2 273 932 |
| Apr 24, 2020 | $307.33 | $310.83 | $305.51 | $310.55 | 2 010 713 |
| Apr 23, 2020 | $307.03 | $309.64 | $304.79 | $305.40 | 2 609 639 |
| Apr 22, 2020 | $304.00 | $311.13 | $302.04 | $309.42 | 2 971 194 |
| Apr 21, 2020 | $311.14 | $311.89 | $299.35 | $301.33 | 3 819 405 |
| Apr 20, 2020 | $317.95 | $318.38 | $311.53 | $312.08 | 2 838 698 |
| Apr 17, 2020 | $321.31 | $322.13 | $314.02 | $317.92 | 3 672 852 |
| Apr 16, 2020 | $314.73 | $322.63 | $312.04 | $321.56 | 3 915 679 |
| Apr 15, 2020 | $311.64 | $313.75 | $306.82 | $310.27 | 2 907 419 |
| Apr 14, 2020 | $302.75 | $314.75 | $301.25 | $314.14 | 4 250 194 |
| Apr 13, 2020 | $298.58 | $303.95 | $297.66 | $299.62 | 3 113 829 |
| Apr 09, 2020 | $299.45 | $304.35 | $297.58 | $300.01 | 6 445 516 |
| Apr 08, 2020 | $305.11 | $307.42 | $302.28 | $305.97 | 3 617 305 |
| Apr 07, 2020 | $306.50 | $310.00 | $303.22 | $303.63 | 3 992 443 |
| Apr 06, 2020 | $293.00 | $305.49 | $289.57 | $305.12 | 5 232 723 |
