COSTCO WHOLESALE CORP. (NASDAQ:COST)
599.08 USD 
+2.83 (+0.47%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for COST -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $599.53 | $591.46 | $599.08 | 1,624,045 | +0.47%  |
| 12/01/2023 | $596.35 | $590.59 | $596.25 | 1,475,343 | +0.59% |
| 11/30/2023 | $593.07 | $582.83 | $592.74 | 1,755,214 | +0.83% |
| 11/29/2023 | $595.21 | $587.42 | $587.86 | 1,319,844 | -1.03%  |
| 11/28/2023 | $597.42 | $591.42 | $594.00 | 1,286,847 | -0.15% |
| 11/27/2023 | $599.94 | $592.41 | $594.90 | 1,627,378 | +0.60% |
| 11/24/2023 | $594.20 | $590.41 | $591.36 | 645,766 | +0.39% |
| 11/22/2023 | $591.14 | $586.35 | $589.08 | 1,068,932 | +0.82% |
| 11/21/2023 | $584.95 | $577.71 | $584.30 | 1,173,710 | +0.60% |
| 11/20/2023 | $582.32 | $577.34 | $580.80 | 1,624,460 | +0.63% |
| 11/17/2023 | $579.92 | $574.06 | $577.15 | 1,774,272 | -0.25% |
| 11/16/2023 | $586.59 | $572.24 | $578.58 | 2,954,653 | -3.05% |
| 11/15/2023 | $599.89 | $593.39 | $596.78 | 2,165,104 | +1.01% |
| 11/14/2023 | $591.55 | $581.21 | $590.80 | 2,037,639 | +2.17% |
| 11/13/2023 | $579.95 | $573.49 | $578.23 | 1,650,942 | +0.19% |
| 11/10/2023 | $577.89 | $564.94 | $577.12 | 1,909,263 | +2.46% |
| 11/09/2023 | $569.00 | $562.01 | $563.27 | 1,288,443 | -0.72% |
| 11/08/2023 | $572.99 | $564.30 | $567.38 | 1,343,554 | -0.68% |
| 11/07/2023 | $573.89 | $569.56 | $571.27 | 1,373,229 | +0.25% |
| 11/06/2023 | $572.65 | $560.13 | $569.82 | 2,056,898 | -4.88% |