COST Quote, Trading Chart, Costco Wholesale Corporation

home / stock / cost / cost quote

Stock Information
Company Name: Costco Wholesale Corporation
Stock Symbol: COST
Market: NASDAQ
Website: costco.com
Menu
COST COST Quote COST Short COST News COST Articles COST Message Board
Get COST Alerts

News, Short Squeeze, Breakout and More Instantly...
COST Quote
Last:$847.42
Change Percent:-0.91%
Open:$845.75
Previous Close:$847.42
High:$849.59
Low:$838.6
Volume:1,890,923
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
COST Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$845.75
Close:$847.42
High:$849.59
Low:$838.6
Volume:1,890,923
Date:2024-07-19
Open:$836.51
Close:$838.13
High:$848.88
Low:$835.56
Volume:1,984,385
Date:2024-07-18
Open:$849.43
Close:$839.37
High:$855.3
Low:$825.11
Volume:2,338,477
Date:2024-07-17
Open:$848.01
Close:$846.28
High:$849.95
Low:$842.65
Volume:1,783,079
Date:2024-07-16
Open:$847.8
Close:$850.77
High:$851.235
Low:$841.34
Volume:1,687,592
Date:2024-07-15
Open:$846.86
Close:$848.73
High:$857.8999
Low:$844.67
Volume:2,064,036
Date:2024-07-12
Open:$849.89
Close:$842.9
High:$850
Low:$838.38
Volume:3,288,384
Date:2024-07-11
Open:$890.76
Close:$846.59
High:$890.76
Low:$846.52
Volume:6,021,054
Date:2024-07-10
Open:$887.4
Close:$884.31
High:$890.27
Low:$880.7
Volume:1,755,823
Date:2024-07-09
Open:$883.85
Close:$886.85
High:$896.67
Low:$882.965
Volume:1,358,498
Date:2024-07-08
Open:$886.79
Close:$880.84
High:$887.95
Low:$877.66
Volume:1,611,317
Date:2024-07-05
Open:$864.56
Close:$885.67
High:$886.94
Low:$858.72
Volume:2,620,714
Date:2024-07-04
Open:$855
Close:$862.66
High:$863.52
Low:$855
Volume:814,423
Date:2024-07-03
Open:$855
Close:$862.66
High:$863.52
Low:$855
Volume:814,423
Date:2024-07-02
Open:$845.69
Close:$859.36
High:$860.36
Low:$843.08
Volume:1,377,857
Date:2024-07-01
Open:$853.5
Close:$845.67
High:$856
Low:$840.5001
Volume:1,989,003
Date:2024-06-28
Open:$851.25
Close:$849.99
High:$857.24
Low:$846.81
Volume:2,131,691
Date:2024-06-27
Open:$857.705
Close:$850.62
High:$858.3306
Low:$848.64
Volume:1,254,904
Date:2024-06-26
Open:$852.72
Close:$856.84
High:$859.74
Low:$850.06
Volume:1,505,286
Date:2024-06-25
Open:$849.32
Close:$855.51
High:$855.69
Low:$845
Volume:1,675,700