COST Costco Wholesale Corporation

556.07
-2.55 (-0.46%)
Last Updated: 10:29:33
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Costco Wholesale Corporation COST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.55 -0.46% 556.07 10:29:33
Open Price Low Price High Price Close Price Prev Close
558.12 555.3395 561.37 558.62
more quote information »

COST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week561.64569.2189554.28559.681,394,978-5.57-0.99%
1 Month534.34569.2189534.31553.811,457,49321.734.07%
3 Months541.22571.16524.63550.791,573,68214.852.74%
6 Months497.85571.16476.75524.521,687,95158.2211.69%
1 Year465.70571.16447.955503.881,929,42490.3719.41%
3 Years343.23612.27307.00463.912,214,232212.8462.01%
5 Years233.57612.27188.00386.202,270,542322.50138.07%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2023 558.62 0.03 0.01% 558.15 561.27 554.735 1,312,560
Sep 22 2023 558.59 3.51 0.63% 555.16 562.97 555.09 1,526,721
Sep 21 2023 555.08 -8.75 -1.55% 562.77 564.57 554.28 1,680,222
Sep 20 2023 563.83 -0.52 -0.09% 564.02 569.2189 562.66 1,310,618
Sep 19 2023 564.35 1.63 0.29% 561.64 565.33 559.43 1,144,768
Sep 18 2023 562.72 6.36 1.14% 557.47 564.19 557.465 1,003,126
Sep 15 2023 556.36 -8.41 -1.49% 565.33 565.51 555.54 2,941,911
Sep 14 2023 564.77 5.01 0.9% 563.13 566.6993 560.25 1,256,943
Sep 13 2023 559.76 0.97 0.17% 558.30 560.4439 554.615 1,162,342
Sep 12 2023 558.79 0.01 0.0% 559.28 560.40 556.18 1,055,532
Sep 11 2023 558.78 7.59 1.38% 553.00 559.39 552.01 1,387,743
Sep 08 2023 551.19 2.57 0.47% 549.07 552.3799 548.10 1,075,317
Sep 07 2023 548.62 1.93 0.35% 548.65 550.99 544.285 1,341,691
Sep 06 2023 546.69 1.96 0.36% 541.72 548.68 540.18 1,474,655
Sep 05 2023 544.73 0.48 0.09% 545.72 549.19 544.00 1,711,025
Sep 01 2023 544.25 -5.03 -0.92% 553.07 553.48 540.64 1,437,402
Aug 31 2023 549.28 7.02 1.29% 540.00 552.20 540.00 2,111,491
Aug 30 2023 542.26 -0.51 -0.09% 542.73 544.4234 539.31 1,290,060
Aug 29 2023 542.77 6.58 1.23% 534.34 543.07 534.31 1,468,246
Aug 28 2023 536.19 2.18 0.41% 536.00 537.04 533.12 945,520
See More Historical Prices ยป