Costco Wholesale Corp (COST) Historical Stock Data
732.40 ↓0.24 (-0.03%)
As of March 28, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, COST is down -0.01% a day on average. There have been 13 days where Costco Wholesale Corp closed green and 17 days where COST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 738.33 | 731.95 | ↓$6.38 (-0.86%) | 728.99 | 740.68 | 1.83M |
2024-03-13 | 735.00 | 734.20 | ↓$0.80 (-0.11%) | 726.58 | 736.50 | 2.27M |
2024-03-12 | 717.08 | 736.88 | ↑$19.80 (2.76%) | 716.91 | 740.05 | 3.73M |
2024-03-11 | 719.81 | 714.08 | ↓$5.73 (-0.80%) | 711.01 | 720.00 | 3.76M |
2024-03-08 | 756.05 | 725.56 | ↓$30.49 (-4.03%) | 725.10 | 756.22 | 8.59M |
2024-03-07 | 779.11 | 785.59 | ↑$6.48 (0.83%) | 777.01 | 787.08 | 4.18M |
2024-03-06 | 764.84 | 773.24 | ↑$8.40 (1.10%) | 763.67 | 775.16 | 2.38M |
2024-03-05 | 768.42 | 759.95 | ↓$8.47 (-1.10%) | 756.90 | 769.27 | 2.35M |
2024-03-04 | 755.08 | 759.18 | ↑$4.10 (0.54%) | 753.67 | 764.74 | 2.13M |
2024-03-01 | 740.44 | 749.44 | ↑$9.00 (1.22%) | 739.25 | 751.38 | 1.67M |
2024-02-29 | 751.42 | 743.89 | ↓$7.53 (-1.00%) | 742.99 | 752.56 | 3.36M |
2024-02-28 | 743.21 | 747.96 | ↑$4.75 (0.64%) | 743.21 | 751.88 | 1.36M |
2024-02-27 | 746.00 | 744.71 | ↓$1.29 (-0.17%) | 741.33 | 746.64 | 1.47M |
2024-02-26 | 742.00 | 745.35 | ↑$3.35 (0.45%) | 739.00 | 746.78 | 1.70M |
2024-02-23 | 740.12 | 737.93 | ↓$2.19 (-0.30%) | 737.12 | 742.51 | 1.27M |
2024-02-22 | 725.85 | 734.40 | ↑$8.55 (1.18%) | 725.85 | 736.05 | 1.80M |
2024-02-21 | 725.69 | 723.02 | ↓$2.67 (-0.37%) | 720.27 | 728.79 | 1.57M |
2024-02-20 | 728.03 | 725.69 | ↓$2.34 (-0.32%) | 723.71 | 734.96 | 2.41M |
2024-02-16 | 721.99 | 723.99 | ↑$2.00 (0.28%) | 718.50 | 729.06 | 1.76M |
2024-02-15 | 721.49 | 724.51 | ↑$3.02 (0.42%) | 718.28 | 726.03 | 1.26M |
Create an account or log in to view more rows.
$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
$COST Be patient !!