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 |
| Oct 20, 2016 | $149.85 | $150.78 | $149.60 | $149.58 | 2 251 200 |
| Oct 19, 2016 | $150.70 | $151.32 | $149.31 | $148.99 | 1 812 000 |
| Oct 18, 2016 | $149.51 | $149.62 | $148.41 | $148.65 | 1 847 800 |
| Oct 17, 2016 | $150.08 | $150.20 | $148.63 | $148.24 | 1 988 400 |
| Oct 14, 2016 | $150.18 | $151.00 | $149.28 | $149.69 | 1 745 000 |
| Oct 13, 2016 | $149.93 | $151.34 | $149.72 | $149.76 | 1 795 300 |
| Oct 12, 2016 | $150.97 | $151.49 | $150.39 | $150.00 | 1 664 500 |
| Oct 11, 2016 | $149.67 | $151.14 | $149.51 | $150.55 | 2 596 800 |
| Oct 10, 2016 | $150.35 | $150.85 | $149.75 | $149.82 | 1 587 700 |
| Oct 07, 2016 | $149.77 | $150.19 | $148.79 | $149.53 | 2 282 100 |
| Oct 06, 2016 | $150.23 | $150.64 | $149.00 | $149.01 | 2 465 500 |
| Oct 05, 2016 | $150.63 | $150.92 | $149.83 | $149.52 | 2 377 700 |
| Oct 04, 2016 | $151.47 | $151.62 | $149.49 | $150.02 | 2 840 500 |
| Oct 03, 2016 | $152.22 | $152.25 | $150.32 | $150.55 | 3 197 100 |
| Sep 30, 2016 | $151.79 | $154.85 | $151.60 | $152.04 | 7 318 100 |
| Sep 29, 2016 | $149.19 | $149.69 | $147.20 | $147.04 | 4 501 300 |
| Sep 28, 2016 | $150.60 | $150.67 | $148.94 | $148.95 | 2 626 300 |
| Sep 27, 2016 | $151.42 | $151.77 | $150.00 | $149.99 | 2 569 000 |
| Sep 26, 2016 | $152.08 | $152.28 | $151.01 | $150.73 | 1 862 200 |
| Sep 23, 2016 | $153.15 | $153.77 | $152.17 | $152.06 | 2 282 100 |
| Sep 22, 2016 | $153.03 | $154.28 | $152.68 | $152.68 | 2 502 200 |
| Sep 21, 2016 | $152.59 | $152.90 | $151.25 | $152.23 | 1 535 100 |
| Sep 20, 2016 | $152.43 | $152.71 | $151.67 | $151.70 | 1 396 700 |
| Sep 19, 2016 | $152.13 | $153.03 | $151.60 | $151.32 | 1 321 300 |
| Sep 16, 2016 | $151.96 | $152.66 | $151.14 | $151.88 | 2 842 000 |
