COSTCO WHOLESALE CORP.
(NASDAQ:COST)
906.52 USD -9.48 (-1.03%)
Delayed Price / Updated:
2:58 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for COST -- 06/26/2024 to 07/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$822.28 |
$809.01 |
$817.60 |
1,441,455 |
+0.20% |
07/25/2024 |
$836.65 |
$814.28 |
$815.95 |
2,183,740 |
-1.79% |
07/24/2024 |
$846.00 |
$829.50 |
$830.82 |
2,511,321 |
-2.50% |
07/23/2024 |
$854.58 |
$845.58 |
$852.11 |
1,744,123 |
+0.55% |
07/22/2024 |
$849.59 |
$838.60 |
$847.42 |
1,920,228 |
+1.11% |
07/19/2024 |
$848.88 |
$835.56 |
$838.13 |
1,984,385 |
-0.15% |
07/18/2024 |
$855.30 |
$825.11 |
$839.37 |
2,338,477 |
-0.82% |
07/17/2024 |
$849.95 |
$842.65 |
$846.28 |
1,783,079 |
-0.53% |
07/16/2024 |
$851.24 |
$841.34 |
$850.77 |
1,687,592 |
+0.24% |
07/15/2024 |
$857.90 |
$844.67 |
$848.73 |
2,064,036 |
+0.69% |
07/12/2024 |
$850.00 |
$838.38 |
$842.90 |
3,288,384 |
-0.44% |
07/11/2024 |
$890.76 |
$846.52 |
$846.59 |
6,021,054 |
-4.27% |
07/10/2024 |
$890.27 |
$880.70 |
$884.31 |
1,755,823 |
-0.29% |
07/09/2024 |
$896.67 |
$882.97 |
$886.85 |
1,358,498 |
+0.68% |
07/08/2024 |
$887.95 |
$877.66 |
$880.84 |
1,611,317 |
-0.55% |
07/05/2024 |
$886.94 |
$858.72 |
$885.67 |
2,620,714 |
+2.67% |
07/03/2024 |
$863.52 |
$855.00 |
$862.66 |
814,423 |
+0.38% |
07/02/2024 |
$860.36 |
$843.08 |
$859.36 |
1,377,857 |
+1.62% |
07/01/2024 |
$856.00 |
$840.50 |
$845.67 |
1,989,003 |
-0.51% |
06/28/2024 |
$857.24 |
$846.81 |
$849.99 |
2,131,691 |
+3.96% |