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 |
| Aug 10, 2016 | $167.44 | $168.50 | $167.05 | $167.77 | 1 104 300 |
| Aug 09, 2016 | $167.74 | $168.60 | $166.88 | $166.90 | 1 286 700 |
| Aug 08, 2016 | $167.25 | $167.55 | $166.47 | $166.44 | 1 294 400 |
| Aug 05, 2016 | $166.86 | $168.33 | $166.08 | $166.74 | 1 526 500 |
| Aug 04, 2016 | $166.04 | $167.74 | $165.89 | $165.59 | 1 638 300 |
| Aug 03, 2016 | $165.92 | $166.33 | $165.10 | $165.17 | 1 837 100 |
| Aug 02, 2016 | $167.07 | $167.54 | $164.59 | $165.54 | 2 107 300 |
| Aug 01, 2016 | $167.15 | $168.00 | $166.90 | $166.60 | 986 800 |
| Jul 29, 2016 | $166.64 | $167.68 | $166.38 | $166.26 | 1 359 700 |
| Jul 28, 2016 | $166.26 | $166.86 | $165.80 | $165.40 | 1 866 500 |
| Jul 27, 2016 | $167.16 | $167.50 | $165.75 | $165.20 | 1 440 000 |
| Jul 26, 2016 | $167.60 | $168.82 | $166.70 | $166.61 | 1 593 900 |
| Jul 25, 2016 | $167.17 | $168.20 | $166.40 | $167.01 | 1 732 200 |
| Jul 22, 2016 | $167.68 | $167.70 | $166.96 | $166.51 | 1 335 100 |
| Jul 21, 2016 | $167.43 | $167.75 | $166.30 | $166.09 | 1 384 600 |
| Jul 20, 2016 | $168.25 | $168.26 | $166.95 | $167.08 | 1 336 900 |
| Jul 19, 2016 | $167.50 | $168.56 | $167.39 | $167.15 | 1 487 800 |
| Jul 18, 2016 | $166.56 | $167.86 | $165.92 | $166.55 | 1 993 800 |
| Jul 15, 2016 | $167.44 | $167.44 | $165.60 | $165.45 | 1 962 300 |
| Jul 14, 2016 | $167.15 | $168.00 | $166.28 | $165.98 | 2 150 100 |
| Jul 13, 2016 | $167.00 | $167.19 | $166.02 | $165.82 | 1 479 800 |
| Jul 12, 2016 | $166.49 | $166.92 | $165.82 | $165.33 | 1 642 100 |
| Jul 11, 2016 | $165.06 | $167.49 | $165.06 | $165.76 | 2 634 300 |
| Jul 08, 2016 | $164.84 | $166.10 | $164.49 | $164.49 | 3 932 000 |
| Jul 07, 2016 | $158.33 | $164.16 | $158.00 | $162.76 | 6 497 900 |
