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:$793.07
Change Percent:-0.61%
Open:$791.81
Previous Close:$793.07
High:$804.56
Low:$787.83
Volume:1,989,800
Last Trade Date Time:05/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
COST Chart
Last Twenty Trading Days
Date:2024-05-16
Open:$791.81
Close:$793.07
High:$804.56
Low:$787.83
Volume:1,989,800
Date:2024-05-15
Open:$778.52
Close:$787.04
High:$789.66
Low:$778.52
Volume:1,568,842
Date:2024-05-14
Open:$774.93
Close:$777.9
High:$780.812
Low:$771.4301
Volume:1,270,825
Date:2024-05-13
Open:$788
Close:$775.15
High:$789.4814
Low:$773.58
Volume:1,596,784
Date:2024-05-10
Open:$779.04
Close:$787.19
High:$787.4499
Low:$778.16
Volume:1,652,658
Date:2024-05-09
Open:$763.8
Close:$779.04
High:$779.71
Low:$763.6057
Volume:1,716,249
Date:2024-05-08
Open:$770
Close:$763.41
High:$773.39
Low:$762.71
Volume:1,508,425
Date:2024-05-07
Open:$758.69
Close:$771.31
High:$772.24
Low:$755.57
Volume:1,897,769
Date:2024-05-06
Open:$749.59
Close:$756.45
High:$756.94
Low:$746.48
Volume:1,768,852
Date:2024-05-03
Open:$734.28
Close:$743.9
High:$747.49
Low:$733.345
Volume:2,323,300
Date:2024-05-02
Open:$724.75
Close:$732.44
High:$734.4
Low:$720.63
Volume:1,826,910
Date:2024-05-01
Open:$722.27
Close:$722.22
High:$729.86
Low:$715.32
Volume:1,605,691
Date:2024-04-30
Open:$725.51
Close:$722.9
High:$725.51
Low:$717.1
Volume:1,734,764
Date:2024-04-29
Open:$729.53
Close:$726.33
High:$732.25
Low:$720.2182
Volume:1,526,906
Date:2024-04-26
Open:$715
Close:$729.18
High:$730.945
Low:$715
Volume:1,524,431
Date:2024-04-25
Open:$727.29
Close:$721.86
High:$727.29
Low:$714.41
Volume:1,613,597
Date:2024-04-24
Open:$719.71
Close:$723.89
High:$725.43
Low:$716.09
Volume:1,194,367
Date:2024-04-23
Open:$719.03
Close:$722.68
High:$724.27
Low:$716.2975
Volume:1,172,414
Date:2024-04-22
Open:$714.86
Close:$715.46
High:$718.26
Low:$706.17
Volume:1,437,110
Date:2024-04-19
Open:$713.03
Close:$709.51
High:$714.87
Low:$702
Volume:2,190,356