Costco Wholesale Corp (COST) Historical Stock Data

494.53 ↓9.33 (-1.85%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, COST is up 0.26% a day on average. There have been 17 days where Costco Wholesale Corp closed green and 13 days where COST closed red.

DateOpenCloseChangeLowHighVolume
2022-12-02498.52494.53↓$3.99 (-0.80%)492.11498.973.58M
2022-12-01519.14503.86↓$15.28 (-2.94%)495.67519.146.97M
2022-11-30527.41539.25↑$11.84 (2.24%)522.19542.572.84M
2022-11-29531.04528.96↓$2.08 (-0.39%)528.13533.641.66M
2022-11-28530.89530.92↑$0.03 (0.01%)528.94536.241.63M
2022-11-25534.16533.66↓$0.50 (-0.09%)533.07535.81729.40K
2022-11-23534.00534.49↑$0.49 (0.09%)530.50536.801.16M
2022-11-22529.96531.95↑$1.99 (0.38%)526.68532.801.80M
2022-11-21525.74523.37↓$2.37 (-0.45%)522.08527.051.27M
2022-11-18526.87523.67↓$3.20 (-0.61%)518.19529.541.45M
2022-11-17519.00521.32↑$2.32 (0.45%)512.98521.791.89M
2022-11-16521.31524.11↑$2.80 (0.54%)520.47528.561.83M
2022-11-15520.00526.47↑$6.47 (1.24%)520.00529.802.50M
2022-11-14515.77509.68↓$6.09 (-1.18%)509.42520.701.82M
2022-11-11513.13515.47↑$2.34 (0.46%)506.71516.842.39M
2022-11-10504.95513.13↑$8.18 (1.62%)501.69514.852.91M
2022-11-09491.90489.97↓$1.93 (-0.39%)486.86497.581.59M
2022-11-08490.73492.76↑$2.03 (0.41%)484.51498.241.70M
2022-11-07477.05488.55↑$11.50 (2.41%)474.50490.001.97M
2022-11-04490.40486.41↓$3.99 (-0.81%)476.51492.631.78M
2022-11-03480.88486.29↑$5.41 (1.13%)479.71491.331.97M
2022-11-02497.80483.51↓$14.29 (-2.87%)483.27503.242.43M
2022-11-01503.70499.96↓$3.74 (-0.74%)499.78507.391.58M
2022-10-31509.64501.50↓$8.13 (-1.60%)500.50509.642.19M
2022-10-28497.30510.87↑$13.57 (2.73%)495.97512.802.36M
2022-10-27499.81496.54↓$3.27 (-0.65%)494.14503.011.57M
2022-10-26498.00499.45↑$1.45 (0.29%)495.69507.422.09M
2022-10-25493.32499.06↑$5.74 (1.16%)490.50500.192.12M
2022-10-24481.61496.97↑$15.36 (3.19%)481.01497.982.36M
2022-10-21463.71478.18↑$14.47 (3.12%)462.44479.572.46M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$COST Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
BroughtToMyKnees

$COST money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report