NASDAQ:COST
Costco Stock Price (Quote)
$779.04
+15.63 (+2.05%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $702.00 | $779.71 | Thursday, 9th May 2024 COST stock ended at $779.04. This is 2.05% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.11% from a day low at $763.61 to a day high of $779.71. |
| 90 days | $697.27 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $151.89 | $153.42 | $151.71 | $151.88 | 886 780 |
| Nov 23, 2016 | $152.75 | $153.34 | $151.18 | $151.60 | 2 166 943 |
| Nov 22, 2016 | $151.93 | $153.05 | $151.21 | $152.67 | 1 954 173 |
| Nov 21, 2016 | $150.55 | $151.29 | $150.12 | $151.17 | 1 181 314 |
| Nov 18, 2016 | $150.84 | $151.20 | $149.52 | $150.36 | 2 015 525 |
| Nov 17, 2016 | $151.23 | $151.40 | $149.55 | $151.20 | 2 096 766 |
| Nov 16, 2016 | $152.19 | $152.55 | $151.80 | $152.14 | 2 151 216 |
| Nov 15, 2016 | $151.98 | $152.00 | $150.29 | $151.15 | 2 721 847 |
| Nov 14, 2016 | $150.92 | $152.14 | $149.50 | $152.00 | 3 890 843 |
| Nov 11, 2016 | $146.61 | $149.62 | $145.38 | $149.36 | 3 218 027 |
| Nov 10, 2016 | $147.06 | $150.00 | $146.61 | $146.70 | 3 933 720 |
| Nov 09, 2016 | $143.54 | $147.39 | $143.54 | $146.79 | 3 170 162 |
| Nov 08, 2016 | $143.89 | $146.63 | $143.80 | $146.09 | 3 505 232 |
| Nov 07, 2016 | $143.38 | $143.66 | $142.75 | $143.54 | 3 010 100 |
| Nov 04, 2016 | $143.00 | $145.00 | $142.11 | $142.24 | 2 702 100 |
| Nov 03, 2016 | $146.70 | $146.70 | $144.14 | $144.45 | 2 168 200 |
| Nov 02, 2016 | $146.43 | $147.34 | $146.12 | $146.27 | 2 260 500 |
| Nov 01, 2016 | $148.48 | $148.63 | $146.38 | $146.21 | 2 112 000 |
| Oct 31, 2016 | $148.89 | $149.35 | $147.10 | $147.42 | 3 239 400 |
| Oct 28, 2016 | $150.44 | $150.86 | $149.38 | $149.30 | 1 843 900 |
| Oct 27, 2016 | $150.83 | $151.46 | $149.82 | $150.40 | 1 993 500 |
| Oct 26, 2016 | $150.35 | $151.41 | $150.28 | $150.52 | 2 246 100 |
| Oct 25, 2016 | $149.90 | $151.97 | $149.90 | $150.53 | 2 060 600 |
| Oct 24, 2016 | $149.35 | $152.32 | $149.29 | $151.65 | 2 432 800 |
| Oct 21, 2016 | $149.51 | $150.29 | $148.50 | $148.51 | 2 188 000 |
