Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 718.28 | -13.03 | -1.78% | 735.43 | 741.00 | 717.95 | 1,806,843 |
| Apr 12 2024 | 731.31 | -1.04 | -0.14% | 728.00 | 732.90 | 726.54 | 1,480,824 |
| Apr 11 2024 | 732.35 | 9.77 | 1.35% | 731.50 | 733.79 | 724.1501 | 2,106,138 |
| Apr 10 2024 | 722.58 | 3.99 | 0.56% | 711.00 | 723.9799 | 708.95 | 1,830,498 |
| Apr 09 2024 | 718.59 | 6.78 | 0.95% | 716.24 | 719.05 | 706.975 | 1,386,514 |
| Apr 08 2024 | 711.81 | -1.91 | -0.27% | 713.51 | 716.14 | 710.87 | 1,457,903 |
| Apr 05 2024 | 713.72 | 8.84 | 1.25% | 706.04 | 716.8899 | 706.02 | 1,552,629 |
| Apr 04 2024 | 704.88 | -0.81 | -0.11% | 708.00 | 717.13 | 704.22 | 2,251,699 |
| Apr 03 2024 | 705.69 | -5.61 | -0.79% | 709.00 | 710.81 | 697.27 | 3,203,503 |
| Apr 02 2024 | 711.30 | -9.94 | -1.38% | 720.00 | 720.00 | 708.40 | 2,324,779 |
| Apr 01 2024 | 721.24 | -11.39 | -1.55% | 732.56 | 733.27 | 720.20 | 1,598,225 |
| Mar 28 2024 | 732.63 | 0.55 | 0.08% | 733.97 | 734.90 | 728.32 | 1,767,103 |
| Mar 27 2024 | 732.08 | 1.10 | 0.15% | 734.90 | 735.89 | 727.75 | 1,245,723 |
| Mar 26 2024 | 730.98 | 0.02 | 0.00% | 730.83 | 734.70 | 730.2201 | 1,343,996 |
| Mar 25 2024 | 730.96 | -3.84 | -0.52% | 732.87 | 734.16 | 726.74 | 1,604,092 |
| Mar 22 2024 | 734.80 | -7.76 | -1.05% | 744.43 | 744.79 | 734.38 | 1,791,784 |
| Mar 21 2024 | 742.56 | 1.84 | 0.25% | 743.50 | 752.31 | 741.10 | 2,106,531 |
| Mar 20 2024 | 740.72 | 8.55 | 1.17% | 731.00 | 742.09 | 729.13 | 1,397,059 |
| Mar 19 2024 | 732.17 | 0.63 | 0.09% | 731.90 | 735.35 | 730.02 | 1,322,317 |
| Mar 18 2024 | 731.54 | 5.91 | 0.81% | 726.10 | 733.335 | 726.015 | 1,593,896 |
| Mar 15 2024 | 725.63 | -6.32 | -0.86% | 732.52 | 731.005 | 723.22 | 3,439,595 |
| Mar 14 2024 | 731.95 | -2.25 | -0.31% | 738.08 | 740.6754 | 728.99 | 1,824,572 |
| Mar 13 2024 | 734.20 | -2.68 | -0.36% | 735.00 | 736.50 | 726.58 | 2,269,374 |
| Mar 12 2024 | 736.88 | 22.80 | 3.19% | 716.78 | 740.0535 | 716.78 | 3,724,559 |
| Mar 11 2024 | 714.08 | -11.48 | -1.58% | 719.81 | 720.00 | 711.06 | 3,760,628 |
| Mar 08 2024 | 725.56 | -60.03 | -7.64% | 756.36 | 756.36 | 725.10 | 8,569,831 |
| Mar 07 2024 | 785.59 | 12.35 | 1.60% | 779.11 | 787.08 | 777.0101 | 4,257,397 |
| Mar 06 2024 | 773.24 | 13.29 | 1.75% | 764.81 | 775.16 | 763.6647 | 2,393,991 |
| Mar 05 2024 | 759.95 | 0.77 | 0.10% | 768.42 | 769.27 | 756.90 | 2,350,118 |
| Mar 04 2024 | 759.18 | 9.74 | 1.30% | 754.19 | 764.74 | 753.67 | 2,130,659 |
| Mar 01 2024 | 749.44 | 5.55 | 0.75% | 741.00 | 751.375 | 739.25 | 1,673,380 |
| Feb 29 2024 | 743.89 | -4.07 | -0.54% | 751.42 | 752.56 | 742.99 | 3,355,947 |
| Feb 28 2024 | 747.96 | 3.25 | 0.44% | 742.50 | 751.88 | 742.50 | 1,364,090 |
| Feb 27 2024 | 744.71 | -0.64 | -0.09% | 746.00 | 746.64 | 741.33 | 1,471,606 |
| Feb 26 2024 | 745.35 | 7.42 | 1.01% | 742.00 | 746.78 | 739.0001 | 1,704,495 |
| Feb 23 2024 | 737.93 | 3.53 | 0.48% | 740.75 | 742.5099 | 737.12 | 1,264,628 |
| Feb 22 2024 | 734.40 | 11.38 | 1.57% | 725.85 | 736.05 | 725.85 | 1,800,951 |
| Feb 21 2024 | 723.02 | -2.67 | -0.37% | 726.26 | 728.79 | 720.27 | 1,564,419 |
| Feb 20 2024 | 725.69 | 1.70 | 0.23% | 729.23 | 734.96 | 723.71 | 2,405,859 |
| Feb 16 2024 | 723.99 | -0.52 | -0.07% | 721.99 | 729.06 | 718.50 | 1,764,770 |
| Feb 15 2024 | 724.51 | 2.33 | 0.32% | 721.88 | 726.03 | 718.28 | 1,263,883 |
| Feb 14 2024 | 722.18 | 7.93 | 1.11% | 715.20 | 722.44 | 711.0699 | 1,475,955 |
| Feb 13 2024 | 714.25 | -8.16 | -1.13% | 720.90 | 721.78 | 709.04 | 1,949,917 |
| Feb 12 2024 | 722.41 | -0.99 | -0.14% | 723.52 | 723.80 | 715.3047 | 1,571,073 |
| Feb 09 2024 | 723.40 | -0.76 | -0.10% | 725.20 | 725.5332 | 720.12 | 1,425,402 |
| Feb 08 2024 | 724.16 | 4.38 | 0.61% | 723.89 | 728.17 | 720.66 | 1,949,418 |
| Feb 07 2024 | 719.78 | 8.99 | 1.26% | 714.00 | 723.32 | 712.295 | 2,197,441 |
| Feb 06 2024 | 710.79 | -0.37 | -0.05% | 711.23 | 712.72 | 704.34 | 1,919,760 |
| Feb 05 2024 | 711.16 | 1.68 | 0.24% | 710.97 | 712.86 | 705.675 | 2,276,166 |
| Feb 02 2024 | 709.48 | 5.00 | 0.71% | 703.00 | 714.28 | 702.26 | 2,377,370 |
| Feb 01 2024 | 704.48 | 9.60 | 1.38% | 694.00 | 705.30 | 691.50 | 2,037,371 |
| Jan 31 2024 | 694.88 | -5.86 | -0.84% | 701.47 | 705.52 | 693.04 | 1,927,189 |
| Jan 30 2024 | 700.74 | 6.73 | 0.97% | 692.94 | 702.645 | 690.80 | 1,609,659 |
| Jan 29 2024 | 694.01 | 7.13 | 1.04% | 689.90 | 694.13 | 686.26 | 2,214,435 |
| Jan 26 2024 | 686.88 | 6.98 | 1.03% | 680.00 | 687.225 | 679.50 | 1,824,985 |
| Jan 25 2024 | 679.90 | -6.61 | -0.96% | 686.50 | 686.50 | 675.96 | 2,749,694 |
| Jan 24 2024 | 686.51 | -1.08 | -0.16% | 689.00 | 689.55 | 683.225 | 1,945,719 |
| Jan 23 2024 | 687.59 | -4.92 | -0.71% | 690.72 | 690.93 | 685.86 | 2,208,046 |
| Jan 22 2024 | 692.51 | -2.46 | -0.35% | 695.43 | 698.66 | 690.515 | 2,451,795 |
| Jan 19 2024 | 694.97 | 7.66 | 1.11% | 688.50 | 696.13 | 682.665 | 2,266,608 |
| Jan 18 2024 | 687.31 | 3.12 | 0.46% | 682.83 | 687.72 | 680.21 | 1,899,474 |
| Jan 17 2024 | 684.19 | 2.70 | 0.40% | 680.50 | 684.87 | 679.19 | 1,786,527 |
