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 |
| Mar 07, 2016 | $149.96 | $150.89 | $147.60 | $148.17 | 3 159 600 |
| Mar 04, 2016 | $151.74 | $151.77 | $150.03 | $150.90 | 2 153 100 |
| Mar 03, 2016 | $148.56 | $151.96 | $147.38 | $151.60 | 5 551 700 |
| Mar 02, 2016 | $151.13 | $152.95 | $150.39 | $152.79 | 2 928 600 |
| Mar 01, 2016 | $150.40 | $151.20 | $149.38 | $150.52 | 2 679 600 |
| Feb 29, 2016 | $149.99 | $152.30 | $149.69 | $150.03 | 3 115 800 |
| Feb 26, 2016 | $153.09 | $153.41 | $148.76 | $149.68 | 3 798 000 |
| Feb 25, 2016 | $154.69 | $154.88 | $152.86 | $154.72 | 1 739 200 |
| Feb 24, 2016 | $150.03 | $154.41 | $149.66 | $153.87 | 2 588 100 |
| Feb 23, 2016 | $149.89 | $151.76 | $149.12 | $150.36 | 1 840 800 |
| Feb 22, 2016 | $149.63 | $150.18 | $148.49 | $150.06 | 2 157 300 |
| Feb 19, 2016 | $149.00 | $149.14 | $146.85 | $148.70 | 2 468 600 |
| Feb 18, 2016 | $149.13 | $149.84 | $146.82 | $148.65 | 2 868 000 |
| Feb 17, 2016 | $149.75 | $151.98 | $148.91 | $150.91 | 2 149 000 |
| Feb 16, 2016 | $149.35 | $150.64 | $147.70 | $149.11 | 2 155 600 |
| Feb 12, 2016 | $147.98 | $149.27 | $147.00 | $148.65 | 1 937 500 |
| Feb 11, 2016 | $147.13 | $148.39 | $144.76 | $146.65 | 2 179 400 |
| Feb 10, 2016 | $149.37 | $150.17 | $147.58 | $148.05 | 2 186 300 |
| Feb 09, 2016 | $146.24 | $149.72 | $146.23 | $147.54 | 3 228 300 |
| Feb 08, 2016 | $142.74 | $147.55 | $141.62 | $146.62 | 3 782 000 |
| Feb 05, 2016 | $143.27 | $145.20 | $142.40 | $143.60 | 4 079 300 |
| Feb 04, 2016 | $145.00 | $145.14 | $141.79 | $142.89 | 5 340 500 |
| Feb 03, 2016 | $149.28 | $149.98 | $145.45 | $146.30 | 2 546 900 |
| Feb 02, 2016 | $149.99 | $150.79 | $148.11 | $148.10 | 1 931 400 |
| Feb 01, 2016 | $150.84 | $152.19 | $150.19 | $150.84 | 2 142 000 |
