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 |
| 2023-07-03 | $537.25 | $541.08 | $534.34 | $541.04 | 927 840 |
| 2023-06-30 | $534.17 | $539.56 | $533.63 | $538.38 | 2 220 224 |
| 2023-06-29 | $530.58 | $532.39 | $529.00 | $531.69 | 1 039 107 |
| 2023-06-28 | $528.98 | $533.49 | $528.66 | $532.80 | 1 147 981 |
| 2023-06-27 | $522.65 | $532.41 | $522.10 | $530.33 | 1 575 352 |
| 2023-06-26 | $524.40 | $524.87 | $521.26 | $523.42 | 1 243 430 |
| 2023-06-23 | $523.13 | $525.40 | $519.34 | $524.44 | 1 348 072 |
| 2023-06-22 | $520.69 | $524.68 | $519.87 | $524.20 | 1 113 851 |
| 2023-06-21 | $517.91 | $521.63 | $516.54 | $519.62 | 1 159 057 |
| 2023-06-20 | $521.95 | $522.90 | $518.14 | $519.70 | 1 523 987 |
| 2023-06-16 | $530.10 | $530.42 | $522.73 | $523.65 | 3 029 639 |
| 2023-06-15 | $529.00 | $531.26 | $526.66 | $529.18 | 1 869 809 |
| 2023-06-14 | $525.00 | $527.85 | $523.14 | $527.20 | 1 756 357 |
| 2023-06-13 | $522.02 | $522.95 | $517.91 | $522.02 | 1 150 529 |
| 2023-06-12 | $517.28 | $521.27 | $516.00 | $520.97 | 1 360 375 |
| 2023-06-09 | $518.19 | $522.06 | $515.52 | $517.28 | 1 251 235 |
| 2023-06-08 | $512.50 | $520.29 | $512.50 | $520.09 | 1 476 016 |
| 2023-06-07 | $514.51 | $519.29 | $510.57 | $511.23 | 1 596 340 |
| 2023-06-06 | $518.25 | $518.32 | $512.76 | $516.26 | 1 343 426 |
| 2023-06-05 | $512.59 | $518.92 | $512.02 | $518.25 | 1 971 361 |
| 2023-06-02 | $510.32 | $518.50 | $509.40 | $512.59 | 2 159 520 |
| 2023-06-01 | $509.33 | $513.74 | $502.10 | $512.60 | 2 278 473 |
| 2023-05-31 | $508.86 | $513.87 | $504.95 | $511.56 | 2 966 124 |
| 2023-05-30 | $509.79 | $514.80 | $501.74 | $508.03 | 2 540 706 |
| 2023-05-26 | $507.67 | $510.75 | $484.12 | $507.26 | 5 146 327 |
