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 |
| Jul 06, 2016 | $155.20 | $156.55 | $154.67 | $155.11 | 2 133 200 |
| Jul 05, 2016 | $156.08 | $156.15 | $154.70 | $154.36 | 2 807 400 |
| Jul 01, 2016 | $157.19 | $157.19 | $155.40 | $155.21 | 2 317 200 |
| Jun 30, 2016 | $156.96 | $157.82 | $155.50 | $156.14 | 3 091 100 |
| Jun 29, 2016 | $156.44 | $157.28 | $155.89 | $156.18 | 1 942 500 |
| Jun 28, 2016 | $154.66 | $155.93 | $153.71 | $154.71 | 2 156 300 |
| Jun 27, 2016 | $154.24 | $154.93 | $152.55 | $153.37 | 2 790 800 |
| Jun 24, 2016 | $153.16 | $157.69 | $153.10 | $154.67 | 3 996 100 |
| Jun 23, 2016 | $158.60 | $158.79 | $156.34 | $156.13 | 2 912 400 |
| Jun 22, 2016 | $157.61 | $158.42 | $157.16 | $157.21 | 2 094 800 |
| Jun 21, 2016 | $157.07 | $157.90 | $156.66 | $156.30 | 1 909 700 |
| Jun 20, 2016 | $157.38 | $158.38 | $156.45 | $155.58 | 2 090 800 |
| Jun 17, 2016 | $157.03 | $157.25 | $155.76 | $155.00 | 2 858 200 |
| Jun 16, 2016 | $154.77 | $156.50 | $154.11 | $156.42 | 1 937 430 |
| Jun 15, 2016 | $155.70 | $156.78 | $154.66 | $154.86 | 2 222 647 |
| Jun 14, 2016 | $154.55 | $156.36 | $153.57 | $155.87 | 3 273 277 |
| Jun 13, 2016 | $154.76 | $155.96 | $154.57 | $154.95 | 2 574 642 |
| Jun 10, 2016 | $153.00 | $155.15 | $152.94 | $154.87 | 3 256 758 |
| Jun 09, 2016 | $153.00 | $154.14 | $152.92 | $154.05 | 1 809 668 |
| Jun 08, 2016 | $152.53 | $153.47 | $152.05 | $153.37 | 1 521 868 |
| Jun 07, 2016 | $152.08 | $153.85 | $151.90 | $152.62 | 2 102 845 |
| Jun 06, 2016 | $151.83 | $152.49 | $151.71 | $152.24 | 1 961 553 |
| Jun 03, 2016 | $150.51 | $151.78 | $150.27 | $151.71 | 1 964 147 |
| Jun 02, 2016 | $150.05 | $151.51 | $148.55 | $151.51 | 3 940 918 |
| Jun 01, 2016 | $150.50 | $153.00 | $150.32 | $152.52 | 3 486 229 |
