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 |
| 2023-09-14 | $564.81 | $566.70 | $560.25 | $564.77 | 1 182 738 |
| 2023-09-13 | $558.30 | $560.44 | $554.62 | $559.76 | 1 101 490 |
| 2023-09-12 | $559.28 | $560.40 | $556.18 | $558.79 | 977 964 |
| 2023-09-11 | $552.81 | $559.39 | $551.86 | $558.78 | 1 374 488 |
| 2023-09-08 | $549.07 | $552.38 | $548.22 | $551.19 | 843 944 |
| 2023-09-07 | $548.65 | $550.99 | $544.29 | $548.62 | 1 282 789 |
| 2023-09-06 | $541.72 | $548.68 | $540.18 | $546.69 | 1 383 588 |
| 2023-09-05 | $545.73 | $549.07 | $544.00 | $544.73 | 1 575 872 |
| 2023-09-01 | $553.07 | $553.48 | $540.64 | $544.25 | 1 345 388 |
| 2023-08-31 | $540.00 | $552.18 | $540.00 | $549.28 | 2 063 157 |
| 2023-08-30 | $542.73 | $544.42 | $539.31 | $542.26 | 1 253 906 |
| 2023-08-29 | $534.34 | $543.07 | $534.34 | $542.77 | 1 467 569 |
| 2023-08-28 | $536.00 | $537.04 | $533.12 | $536.19 | 945 392 |
| 2023-08-25 | $532.91 | $535.79 | $530.56 | $534.01 | 1 510 523 |
| 2023-08-24 | $539.29 | $541.00 | $530.82 | $531.71 | 1 515 928 |
| 2023-08-23 | $538.96 | $541.17 | $536.24 | $540.86 | 1 176 097 |
| 2023-08-22 | $541.96 | $541.60 | $537.54 | $538.37 | 1 284 989 |
| 2023-08-21 | $543.86 | $545.14 | $536.30 | $543.21 | 1 952 172 |
| 2023-08-18 | $546.92 | $549.47 | $543.11 | $544.94 | 1 808 833 |
| 2023-08-17 | $559.47 | $560.42 | $545.08 | $547.11 | 1 896 820 |
| 2023-08-16 | $561.70 | $564.95 | $558.72 | $559.05 | 1 297 788 |
| 2023-08-15 | $561.05 | $565.16 | $558.20 | $558.51 | 1 103 888 |
| 2023-08-14 | $564.77 | $567.71 | $560.44 | $561.47 | 1 169 489 |
| 2023-08-11 | $560.35 | $565.00 | $559.03 | $562.96 | 1 042 844 |
| 2023-08-10 | $563.20 | $569.21 | $560.72 | $561.49 | 1 072 683 |
