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 |
| Sep 15, 2016 | $150.72 | $152.97 | $150.11 | $152.20 | 2 284 300 |
| Sep 14, 2016 | $150.71 | $152.25 | $150.20 | $150.23 | 2 188 900 |
| Sep 13, 2016 | $151.18 | $151.58 | $150.07 | $150.28 | 2 148 600 |
| Sep 12, 2016 | $150.50 | $151.99 | $150.26 | $151.22 | 2 982 400 |
| Sep 09, 2016 | $152.59 | $152.79 | $150.70 | $150.24 | 2 993 900 |
| Sep 08, 2016 | $155.19 | $155.49 | $152.94 | $153.00 | 2 993 100 |
| Sep 07, 2016 | $157.64 | $157.87 | $155.40 | $155.16 | 2 984 100 |
| Sep 06, 2016 | $158.13 | $158.15 | $156.02 | $157.58 | 2 716 900 |
| Sep 02, 2016 | $156.81 | $159.28 | $156.80 | $157.50 | 2 679 000 |
| Sep 01, 2016 | $159.00 | $159.00 | $155.54 | $155.73 | 6 038 500 |
| Aug 31, 2016 | $161.87 | $162.57 | $161.15 | $161.59 | 1 933 200 |
| Aug 30, 2016 | $164.07 | $164.28 | $161.74 | $161.46 | 2 010 700 |
| Aug 29, 2016 | $164.47 | $164.84 | $163.40 | $163.48 | 1 819 200 |
| Aug 26, 2016 | $165.39 | $165.65 | $163.47 | $163.43 | 2 009 900 |
| Aug 25, 2016 | $167.20 | $167.41 | $164.64 | $164.35 | 1 817 700 |
| Aug 24, 2016 | $167.14 | $167.88 | $166.76 | $167.06 | 1 363 800 |
| Aug 23, 2016 | $168.09 | $168.45 | $167.31 | $166.85 | 1 003 700 |
| Aug 22, 2016 | $168.34 | $168.69 | $167.62 | $167.42 | 955 000 |
| Aug 19, 2016 | $167.21 | $168.33 | $167.10 | $167.50 | 1 764 800 |
| Aug 18, 2016 | $168.42 | $168.71 | $167.20 | $167.24 | 1 353 400 |
| Aug 17, 2016 | $167.45 | $168.36 | $166.92 | $167.44 | 1 382 500 |
| Aug 16, 2016 | $167.88 | $168.80 | $167.88 | $167.89 | 1 023 000 |
| Aug 15, 2016 | $169.04 | $169.27 | $168.59 | $168.21 | 918 600 |
| Aug 12, 2016 | $167.16 | $169.41 | $167.16 | $168.52 | 1 399 100 |
| Aug 11, 2016 | $169.11 | $169.59 | $167.33 | $167.36 | 1 497 800 |
