COST

Costco Wholesale Historical Data

Company Name Stock Ticker Symbol Market Type
Costco Wholesale Corporation COST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 535.82 06:00:31
Open Price Low Price High Price Close Price Prev Close
535.82
more quote information »

COST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week545.00548.70533.35541.661,724,762-9.18-1.68%
1 Month484.22552.71483.82527.352,199,72751.6010.66%
3 Months460.00552.71406.5101478.982,824,63475.8216.48%
6 Months521.66612.27406.5101511.302,666,16814.162.71%
1 Year441.66612.27406.5101507.012,417,13794.1621.32%
3 Years274.03612.27267.69388.112,439,516261.7995.53%
5 Years156.17612.27150.06318.332,382,052379.65243.1%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 535.82 -6.08 -1.12% 543.64 545.00 533.89 1,876,609
Aug 08 2022 541.90 1.23 0.23% 542.15 547.50 538.6737 1,344,430
Aug 05 2022 540.67 -2.61 -0.48% 537.24 541.60 533.35 1,710,424
Aug 04 2022 543.28 -3.73 -0.68% 547.47 547.47 540.67 2,000,538
Aug 03 2022 547.01 3.55 0.65% 545.00 548.70 542.1168 1,691,807
Aug 02 2022 543.46 -3.35 -0.61% 544.60 551.0399 540.765 1,982,795
Aug 01 2022 546.81 5.51 1.02% 541.42 552.71 541.25 2,255,326
Jul 29 2022 541.30 5.12 0.95% 531.93 542.12 531.90 2,132,442
Jul 28 2022 536.18 13.87 2.66% 520.28 539.18 520.28 2,081,130
Jul 27 2022 522.31 10.38 2.03% 513.10 525.3193 511.17 2,060,394
Jul 26 2022 511.93 -17.21 -3.25% 515.00 519.685 508.76 3,327,677
Jul 25 2022 529.14 -0.58 -0.11% 531.42 532.1192 526.00 1,443,961
Jul 22 2022 529.72 0.26 0.05% 530.71 537.11 526.07 1,800,160
Jul 21 2022 529.46 5.26 1.0% 524.03 529.74 521.596 1,714,586
Jul 20 2022 524.20 3.97 0.76% 521.26 526.16 516.81 1,740,191
Jul 19 2022 520.23 3.93 0.76% 522.24 525.58 516.97 2,390,419
Jul 18 2022 516.30 -6.65 -1.27% 522.27 528.53 515.665 2,462,985
Jul 15 2022 522.95 11.01 2.15% 517.40 524.80 515.78 4,262,828
Jul 14 2022 511.94 19.72 4.01% 496.09 513.27 493.62 3,709,110
Jul 13 2022 492.22 1.65 0.34% 484.22 497.32 483.82 2,006,736
Jul 12 2022 490.57 -8.33 -1.67% 498.85 501.90 488.04 1,774,392
Jul 11 2022 498.90 -2.64 -0.53% 501.12 505.55 494.84 1,891,151
See More Historical Prices »


Your Recent History
NASDAQ
COST
Costco Who..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now