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.

DateOpenCloseChangeLowHighVolume
2024-03-28733.85732.63↓$1.22 (-0.17%)728.32734.901.71M
2024-03-27734.00732.08↓$1.92 (-0.26%)727.75735.891.25M
2024-03-26731.00730.98↓$0.02 (0.00%)730.22734.701.35M
2024-03-25731.00730.96↓$0.04 (-0.01%)726.74734.161.60M
2024-03-22744.43734.80↓$9.63 (-1.29%)734.38744.791.79M
2024-03-21743.50742.56↓$0.94 (-0.13%)741.10752.312.11M
2024-03-20731.00740.72↑$9.72 (1.33%)729.13742.091.40M
2024-03-19731.79732.17↑$0.38 (0.05%)730.02735.351.32M
2024-03-18726.10731.54↑$5.44 (0.75%)726.02733.341.59M
2024-03-15732.52725.63↓$6.89 (-0.94%)723.22732.523.39M
2024-03-14738.33731.95↓$6.38 (-0.86%)728.99740.681.83M
2024-03-13735.00734.20↓$0.80 (-0.11%)726.58736.502.27M
2024-03-12717.08736.88↑$19.80 (2.76%)716.91740.053.73M
2024-03-11719.81714.08↓$5.73 (-0.80%)711.01720.003.76M
2024-03-08756.05725.56↓$30.49 (-4.03%)725.10756.228.59M
2024-03-07779.11785.59↑$6.48 (0.83%)777.01787.084.18M
2024-03-06764.84773.24↑$8.40 (1.10%)763.67775.162.38M
2024-03-05768.42759.95↓$8.47 (-1.10%)756.90769.272.35M
2024-03-04755.08759.18↑$4.10 (0.54%)753.67764.742.13M
2024-03-01740.44749.44↑$9.00 (1.22%)739.25751.381.67M
2024-02-29751.42743.89↓$7.53 (-1.00%)742.99752.563.36M
2024-02-28743.21747.96↑$4.75 (0.64%)743.21751.881.36M
2024-02-27746.00744.71↓$1.29 (-0.17%)741.33746.641.47M
2024-02-26742.00745.35↑$3.35 (0.45%)739.00746.781.70M
2024-02-23740.12737.93↓$2.19 (-0.30%)737.12742.511.27M
2024-02-22725.85734.40↑$8.55 (1.18%)725.85736.051.80M
2024-02-21725.69723.02↓$2.67 (-0.37%)720.27728.791.57M
2024-02-20728.03725.69↓$2.34 (-0.32%)723.71734.962.41M
2024-02-16721.99723.99↑$2.00 (0.28%)718.50729.061.76M
2024-02-15721.49724.51↑$3.02 (0.42%)718.28726.031.26M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$COST what’s gonna happen now

0 Like Report
Modok

$COST don’t be boring today beast

0 Like Report