NASDAQ:COST
Costco Stock Price (Quote)
$763.41
-7.90 (-1.02%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $702.00 | $773.39 | Wednesday, 8th May 2024 COST stock ended at $763.41. This is 1.02% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.40% from a day low at $762.71 to a day high of $773.39. |
| 90 days | $697.27 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $160.89 | $160.99 | $159.67 | $160.11 | 1 467 901 |
| Dec 29, 2016 | $160.65 | $161.44 | $160.65 | $161.13 | 857 202 |
| Dec 28, 2016 | $162.02 | $162.85 | $160.55 | $161.01 | 1 263 595 |
| Dec 27, 2016 | $162.06 | $162.76 | $161.80 | $162.05 | 1 298 928 |
| Dec 23, 2016 | $162.17 | $162.67 | $161.53 | $162.08 | 1 254 159 |
| Dec 22, 2016 | $163.66 | $163.67 | $161.92 | $162.07 | 1 964 824 |
| Dec 21, 2016 | $163.60 | $164.03 | $163.02 | $163.04 | 1 309 717 |
| Dec 20, 2016 | $164.32 | $164.95 | $163.50 | $163.86 | 2 204 588 |
| Dec 19, 2016 | $162.01 | $164.53 | $161.65 | $163.46 | 3 226 403 |
| Dec 16, 2016 | $160.49 | $161.25 | $159.85 | $160.41 | 3 761 825 |
| Dec 15, 2016 | $159.35 | $161.50 | $159.07 | $160.11 | 1 811 057 |
| Dec 14, 2016 | $160.05 | $160.45 | $158.25 | $158.99 | 2 075 924 |
| Dec 13, 2016 | $160.85 | $162.04 | $159.14 | $159.77 | 3 549 972 |
| Dec 12, 2016 | $158.60 | $161.28 | $158.56 | $160.33 | 2 298 319 |
| Dec 09, 2016 | $157.28 | $159.83 | $157.26 | $159.70 | 2 614 730 |
| Dec 08, 2016 | $156.64 | $160.90 | $156.60 | $157.59 | 5 499 896 |
| Dec 07, 2016 | $150.60 | $153.91 | $150.48 | $153.85 | 2 754 187 |
| Dec 06, 2016 | $151.85 | $152.08 | $150.42 | $151.01 | 2 239 928 |
| Dec 05, 2016 | $152.09 | $152.23 | $150.78 | $151.77 | 2 428 140 |
| Dec 02, 2016 | $151.99 | $152.87 | $151.43 | $152.09 | 1 825 126 |
| Dec 01, 2016 | $150.11 | $152.88 | $150.11 | $151.74 | 2 305 194 |
| Nov 30, 2016 | $151.13 | $151.54 | $150.07 | $150.11 | 2 709 770 |
| Nov 29, 2016 | $151.62 | $152.22 | $151.33 | $151.48 | 1 496 775 |
| Nov 28, 2016 | $151.05 | $152.43 | $151.01 | $151.25 | 1 731 052 |
| Nov 25, 2016 | $151.89 | $153.42 | $151.71 | $151.88 | 886 780 |
