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 |
| May 31, 2016 | $149.57 | $149.88 | $147.63 | $148.77 | 3 735 310 |
| May 27, 2016 | $150.24 | $150.77 | $148.11 | $149.08 | 3 348 174 |
| May 26, 2016 | $149.01 | $153.88 | $147.70 | $149.71 | 7 665 347 |
| May 25, 2016 | $142.62 | $145.68 | $142.51 | $144.54 | 4 156 999 |
| May 24, 2016 | $142.57 | $143.48 | $142.38 | $142.57 | 2 810 200 |
| May 23, 2016 | $142.84 | $144.00 | $141.91 | $142.01 | 1 827 709 |
| May 20, 2016 | $142.73 | $143.50 | $142.02 | $142.69 | 2 088 385 |
| May 19, 2016 | $142.06 | $143.08 | $141.42 | $142.70 | 2 795 729 |
| May 18, 2016 | $140.18 | $141.66 | $138.57 | $141.29 | 5 712 009 |
| May 17, 2016 | $145.50 | $146.24 | $143.22 | $143.60 | 2 927 368 |
| May 16, 2016 | $144.50 | $146.58 | $143.40 | $145.79 | 2 613 068 |
| May 13, 2016 | $146.33 | $146.72 | $144.30 | $144.50 | 2 980 444 |
| May 12, 2016 | $147.32 | $147.77 | $146.32 | $146.72 | 2 860 443 |
| May 11, 2016 | $148.39 | $148.69 | $146.58 | $147.12 | 2 812 633 |
| May 10, 2016 | $149.38 | $149.98 | $148.75 | $149.56 | 1 942 510 |
| May 09, 2016 | $146.83 | $148.97 | $146.51 | $148.59 | 2 843 827 |
| May 06, 2016 | $147.06 | $147.50 | $144.74 | $146.44 | 3 691 156 |
| May 05, 2016 | $148.98 | $150.38 | $146.37 | $147.84 | 4 867 938 |
| May 04, 2016 | $150.12 | $152.00 | $149.44 | $151.51 | 2 110 146 |
| May 03, 2016 | $150.08 | $152.53 | $149.60 | $151.41 | 2 190 421 |
| May 02, 2016 | $148.76 | $151.42 | $147.75 | $150.93 | 3 359 748 |
| Apr 29, 2016 | $150.01 | $150.98 | $147.46 | $148.13 | 3 585 852 |
| Apr 28, 2016 | $152.01 | $153.65 | $151.14 | $151.44 | 2 198 141 |
| Apr 27, 2016 | $152.24 | $152.51 | $150.60 | $151.77 | 1 489 618 |
| Apr 26, 2016 | $152.06 | $153.45 | $151.67 | $152.60 | 1 550 188 |
