NASDAQ:COST
Costco Stock Price (Quote)
$709.51
-1.74 (-0.245%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $752.31 | Friday, 19th Apr 2024 COST stock ended at $709.51. This is 0.245% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.83% from a day low at $702.00 to a day high of $714.87. |
| 90 days | $675.96 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $573.70 | $575.85 | $564.11 | $565.63 | 1 931 221 |
| 2023-10-18 | $573.92 | $577.30 | $572.00 | $574.64 | 1 232 398 |
| 2023-10-17 | $571.94 | $576.06 | $570.71 | $574.34 | 1 401 542 |
| 2023-10-16 | $569.69 | $574.10 | $568.52 | $572.24 | 1 380 135 |
| 2023-10-13 | $563.85 | $567.44 | $561.98 | $566.84 | 1 232 781 |
| 2023-10-12 | $568.05 | $569.14 | $562.38 | $563.78 | 1 283 809 |
| 2023-10-11 | $564.85 | $566.50 | $560.20 | $565.52 | 1 390 948 |
| 2023-10-10 | $559.92 | $566.94 | $557.24 | $562.09 | 1 866 459 |
| 2023-10-09 | $555.00 | $559.75 | $549.78 | $558.97 | 1 695 552 |
| 2023-10-06 | $566.09 | $566.95 | $542.63 | $557.53 | 4 204 562 |
| 2023-10-05 | $572.17 | $574.64 | $564.36 | $569.52 | 1 458 118 |
| 2023-10-04 | $569.49 | $572.59 | $563.76 | $571.80 | 1 738 192 |
| 2023-10-03 | $571.10 | $576.19 | $563.03 | $565.04 | 1 850 146 |
| 2023-10-02 | $567.91 | $571.74 | $564.00 | $571.31 | 1 724 425 |
| 2023-09-29 | $570.00 | $570.99 | $560.70 | $564.96 | 1 800 819 |
| 2023-09-28 | $564.07 | $572.16 | $564.07 | $568.63 | 2 072 930 |
| 2023-09-27 | $547.38 | $566.50 | $545.00 | $563.53 | 4 527 061 |
| 2023-09-26 | $559.15 | $561.37 | $552.01 | $552.96 | 2 297 109 |
| 2023-09-25 | $559.49 | $561.27 | $554.74 | $558.62 | 1 178 091 |
| 2023-09-22 | $555.16 | $562.97 | $554.78 | $558.59 | 1 488 339 |
| 2023-09-21 | $564.07 | $564.57 | $554.28 | $555.08 | 1 623 284 |
| 2023-09-20 | $564.35 | $569.22 | $562.66 | $563.83 | 1 258 417 |
| 2023-09-19 | $561.64 | $565.33 | $559.44 | $564.35 | 1 131 071 |
| 2023-09-18 | $558.18 | $564.19 | $557.47 | $562.72 | 936 042 |
| 2023-09-15 | $565.33 | $565.44 | $555.54 | $556.36 | 2 823 401 |
