NASDAQ:COST
Costco Stock Price (Quote)
$711.25
-3.94 (-0.551%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $752.31 | Thursday, 18th Apr 2024 COST stock ended at $711.25. This is 0.551% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $709.57 to a day high of $718.95. |
| 90 days | $675.96 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $558.00 | $558.90 | $551.84 | $556.12 | 897 967 |
| 2023-08-07 | $554.99 | $559.56 | $554.99 | $558.41 | 978 028 |
| 2023-08-04 | $561.07 | $561.29 | $551.44 | $552.04 | 1 071 058 |
| 2023-08-03 | $553.53 | $560.35 | $552.59 | $557.69 | 1 355 138 |
| 2023-08-02 | $552.26 | $556.63 | $551.02 | $552.35 | 1 607 915 |
| 2023-08-01 | $560.63 | $562.88 | $554.54 | $555.47 | 1 441 168 |
| 2023-07-31 | $563.00 | $564.20 | $559.09 | $560.67 | 1 316 753 |
| 2023-07-28 | $564.58 | $567.79 | $562.62 | $563.32 | 1 291 415 |
| 2023-07-27 | $567.72 | $571.16 | $560.60 | $561.83 | 1 482 533 |
| 2023-07-26 | $565.51 | $568.03 | $563.42 | $566.17 | 1 248 333 |
| 2023-07-25 | $566.77 | $567.55 | $564.32 | $565.19 | 1 449 362 |
| 2023-07-24 | $558.00 | $566.57 | $555.88 | $563.93 | 1 959 691 |
| 2023-07-21 | $559.17 | $562.05 | $557.45 | $557.86 | 5 262 461 |
| 2023-07-20 | $553.81 | $561.07 | $553.71 | $556.96 | 1 728 832 |
| 2023-07-19 | $554.48 | $555.76 | $552.02 | $554.11 | 1 228 474 |
| 2023-07-18 | $552.67 | $555.00 | $549.39 | $553.59 | 1 714 952 |
| 2023-07-17 | $546.18 | $554.21 | $546.15 | $552.96 | 1 908 918 |
| 2023-07-14 | $538.71 | $546.86 | $538.10 | $546.70 | 1 755 124 |
| 2023-07-13 | $537.80 | $539.12 | $532.79 | $538.45 | 1 579 477 |
| 2023-07-12 | $532.00 | $540.11 | $531.11 | $538.00 | 1 792 596 |
| 2023-07-11 | $527.50 | $530.69 | $526.27 | $529.64 | 1 208 863 |
| 2023-07-10 | $525.06 | $531.15 | $525.06 | $527.01 | 1 954 958 |
| 2023-07-07 | $533.89 | $536.46 | $524.63 | $525.05 | 2 613 488 |
| 2023-07-06 | $538.88 | $540.30 | $536.58 | $537.37 | 1 632 503 |
| 2023-07-05 | $541.22 | $546.05 | $537.54 | $541.13 | 1 542 504 |
