NASDAQ:COST
Costco Stock Price (Quote)
$729.18
+7.32 (+1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $697.27 | $740.97 | Friday, 26th Apr 2024 COST stock ended at $729.18. This is 1.01% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $715.00 to a day high of $730.95. |
| 90 days | $686.30 | $787.08 | |
| 52 weeks | $476.75 | $787.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $149.27 | $150.68 | $148.51 | $150.52 | 2 268 296 |
| Apr 11, 2016 | $151.34 | $151.94 | $148.96 | $149.05 | 2 272 391 |
| Apr 08, 2016 | $152.98 | $152.98 | $150.92 | $151.65 | 2 007 831 |
| Apr 07, 2016 | $154.50 | $154.58 | $151.48 | $152.03 | 4 029 232 |
| Apr 06, 2016 | $155.81 | $157.41 | $155.22 | $156.77 | 1 568 788 |
| Apr 05, 2016 | $157.89 | $158.00 | $155.71 | $155.99 | 1 855 588 |
| Apr 04, 2016 | $158.68 | $158.99 | $156.46 | $157.73 | 1 455 422 |
| Apr 01, 2016 | $157.87 | $159.09 | $157.00 | $158.25 | 1 531 544 |
| Mar 31, 2016 | $157.96 | $159.80 | $157.52 | $157.58 | 2 690 629 |
| Mar 30, 2016 | $155.91 | $158.24 | $155.65 | $157.56 | 1 975 875 |
| Mar 29, 2016 | $152.77 | $155.46 | $152.52 | $155.26 | 1 655 400 |
| Mar 28, 2016 | $151.80 | $153.94 | $151.78 | $152.67 | 1 766 200 |
| Mar 24, 2016 | $153.24 | $154.08 | $150.85 | $151.43 | 2 497 800 |
| Mar 23, 2016 | $152.18 | $153.93 | $151.64 | $153.51 | 2 116 000 |
| Mar 22, 2016 | $153.21 | $153.81 | $152.00 | $152.23 | 1 938 600 |
| Mar 21, 2016 | $152.82 | $154.35 | $152.47 | $153.94 | 1 366 100 |
| Mar 18, 2016 | $154.58 | $154.70 | $152.77 | $153.15 | 3 559 400 |
| Mar 17, 2016 | $153.82 | $154.74 | $153.59 | $153.84 | 1 583 200 |
| Mar 16, 2016 | $153.70 | $155.00 | $152.63 | $154.06 | 1 475 200 |
| Mar 15, 2016 | $151.80 | $154.42 | $151.80 | $154.18 | 1 398 500 |
| Mar 14, 2016 | $152.26 | $153.30 | $151.65 | $152.67 | 1 218 400 |
| Mar 11, 2016 | $153.85 | $154.00 | $151.40 | $152.71 | 1 828 000 |
| Mar 10, 2016 | $153.21 | $154.69 | $151.05 | $152.87 | 1 413 000 |
| Mar 09, 2016 | $151.35 | $153.50 | $151.31 | $153.05 | 2 393 200 |
| Mar 08, 2016 | $147.66 | $151.92 | $147.10 | $150.95 | 3 141 100 |
