Costco Wholesale Corp (COST) Historical Stock Data
722.99 ↓6.19 (-0.85%)
As of April 29, 2024, 12:50pm EST.
Historical Data
In the past 30 trading days, COST is down -0.12% a day on average. There have been 12 days where Costco Wholesale Corp closed green and 18 days where COST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 715.00 | 729.18 | ↑$14.18 (1.98%) | 715.00 | 730.95 | 1.52M |
| 2024-04-25 | 727.29 | 721.86 | ↓$5.43 (-0.75%) | 714.41 | 727.29 | 1.61M |
| 2024-04-24 | 719.71 | 723.89 | ↑$4.18 (0.58%) | 716.09 | 725.43 | 1.21M |
| 2024-04-23 | 719.03 | 722.68 | ↑$3.65 (0.51%) | 716.30 | 724.27 | 1.18M |
| 2024-04-22 | 714.86 | 715.46 | ↑$0.60 (0.08%) | 706.17 | 718.26 | 1.44M |
| 2024-04-19 | 713.03 | 709.51 | ↓$3.52 (-0.49%) | 702.00 | 714.87 | 2.19M |
| 2024-04-18 | 715.19 | 711.25 | ↓$3.94 (-0.55%) | 709.57 | 718.95 | 1.85M |
| 2024-04-17 | 723.00 | 715.19 | ↓$7.81 (-1.08%) | 711.00 | 723.80 | 1.38M |
| 2024-04-16 | 718.30 | 715.97 | ↓$2.33 (-0.32%) | 712.13 | 722.50 | 1.41M |
| 2024-04-15 | 735.43 | 718.28 | ↓$17.15 (-2.33%) | 717.95 | 741.00 | 1.81M |
| 2024-04-12 | 728.00 | 731.31 | ↑$3.31 (0.45%) | 726.54 | 732.90 | 1.48M |
| 2024-04-11 | 731.50 | 732.35 | ↑$0.85 (0.12%) | 724.15 | 733.79 | 2.11M |
| 2024-04-10 | 711.00 | 722.58 | ↑$11.58 (1.63%) | 708.95 | 723.98 | 1.83M |
| 2024-04-09 | 716.24 | 718.59 | ↑$2.35 (0.33%) | 706.98 | 719.05 | 1.39M |
| 2024-04-08 | 713.51 | 711.81 | ↓$1.70 (-0.24%) | 710.87 | 716.14 | 1.46M |
| 2024-04-05 | 706.04 | 713.72 | ↑$7.68 (1.09%) | 706.02 | 716.89 | 1.55M |
| 2024-04-04 | 708.77 | 704.88 | ↓$3.89 (-0.55%) | 704.22 | 717.13 | 2.25M |
| 2024-04-03 | 709.98 | 705.69 | ↓$4.29 (-0.60%) | 697.27 | 710.81 | 3.21M |
| 2024-04-02 | 720.00 | 711.30 | ↓$8.70 (-1.21%) | 708.40 | 720.00 | 2.33M |
| 2024-04-01 | 731.76 | 721.24 | ↓$10.52 (-1.44%) | 720.20 | 733.27 | 1.60M |
| 2024-03-28 | 733.85 | 732.63 | ↓$1.22 (-0.17%) | 728.32 | 734.90 | 1.71M |
| 2024-03-27 | 734.00 | 732.08 | ↓$1.92 (-0.26%) | 727.75 | 735.89 | 1.25M |
| 2024-03-26 | 731.00 | 730.98 | ↓$0.02 (0.00%) | 730.22 | 734.70 | 1.35M |
| 2024-03-25 | 731.00 | 730.96 | ↓$0.04 (-0.01%) | 726.74 | 734.16 | 1.60M |
| 2024-03-22 | 744.43 | 734.80 | ↓$9.63 (-1.29%) | 734.38 | 744.79 | 1.79M |
| 2024-03-21 | 743.50 | 742.56 | ↓$0.94 (-0.13%) | 741.10 | 752.31 | 2.11M |
| 2024-03-20 | 731.00 | 740.72 | ↑$9.72 (1.33%) | 729.13 | 742.09 | 1.40M |
| 2024-03-19 | 731.79 | 732.17 | ↑$0.38 (0.05%) | 730.02 | 735.35 | 1.32M |
| 2024-03-18 | 726.10 | 731.54 | ↑$5.44 (0.75%) | 726.02 | 733.34 | 1.59M |
| 2024-03-15 | 732.52 | 725.63 | ↓$6.89 (-0.94%) | 723.22 | 732.52 | 3.39M |
Create an account or log in to view more rows.
$COST just bought a half position.
$COST rubbish
$COST what’s gonna happen now
$COST the price is wrong
$COST don’t be boring today beast
$COST oversold
$COST looks good
$COST i hate money so im buying
$COST nothing drops
$COST time to run