COSTCO WHOLESALE CORP.
(NASDAQ:COST)
709.51 USD -1.74 (-0.24%)
Delayed Price / Updated:
4:00 PM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for COST -- 03/20/2024 to 04/20/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/19/2024 |
$714.87 |
$702.00 |
$709.51 |
2,190,356 |
-0.24% |
04/18/2024 |
$718.95 |
$709.57 |
$711.25 |
1,846,393 |
-0.55% |
04/17/2024 |
$723.80 |
$711.00 |
$715.19 |
1,376,665 |
-0.11% |
04/16/2024 |
$722.50 |
$712.13 |
$715.97 |
1,412,304 |
-0.32% |
04/15/2024 |
$741.00 |
$717.95 |
$718.28 |
1,808,014 |
-1.78% |
04/12/2024 |
$732.90 |
$726.54 |
$731.31 |
1,481,799 |
-0.14% |
04/11/2024 |
$733.79 |
$724.15 |
$732.35 |
2,107,799 |
+1.35% |
04/10/2024 |
$723.98 |
$708.95 |
$722.58 |
1,832,047 |
+0.56% |
04/09/2024 |
$719.05 |
$706.98 |
$718.59 |
1,388,289 |
+0.95% |
04/08/2024 |
$716.14 |
$710.87 |
$711.81 |
1,459,032 |
-0.27% |
04/05/2024 |
$716.89 |
$706.02 |
$713.72 |
1,552,889 |
+1.25% |
04/04/2024 |
$717.13 |
$704.22 |
$704.88 |
2,252,433 |
-0.11% |
04/03/2024 |
$710.81 |
$697.27 |
$705.69 |
3,205,499 |
-0.79% |
04/02/2024 |
$720.00 |
$708.40 |
$711.30 |
2,326,670 |
-1.38% |
04/01/2024 |
$733.27 |
$720.20 |
$721.24 |
1,600,705 |
-1.55% |
03/28/2024 |
$734.90 |
$728.32 |
$732.63 |
1,713,268 |
+0.08% |
03/27/2024 |
$735.89 |
$727.75 |
$732.08 |
1,246,672 |
+0.15% |
03/26/2024 |
$734.70 |
$730.22 |
$730.98 |
1,353,548 |
+0.00% |
03/25/2024 |
$734.16 |
$726.74 |
$730.96 |
1,604,668 |
-0.52% |
03/22/2024 |
$744.79 |
$734.38 |
$734.80 |
1,794,078 |
+3.56% |