ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

COST Costco Wholesale Corporation

596.48
3.74 (0.63%)
After Hours
Last Updated: 20:00:00
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Costco Wholesale Corporation COST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.74 0.63% 596.48 20:00:00
Open Price Low Price High Price Close Price Prev Close
592.50 590.59 596.35 596.25 592.74
more quote information »

COST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week590.00599.94582.825592.411,325,9446.481.1%
1 Month557.33599.94555.23581.061,623,51039.157.02%
3 Months549.07599.94540.23566.511,734,45647.418.63%
6 Months509.33599.94502.10552.961,676,69287.1517.11%
1 Year519.05599.94447.955517.561,876,89377.4314.92%
3 Years384.50612.27307.00474.432,197,256211.9855.13%
5 Years230.72612.27188.00398.012,247,898365.76158.53%

COST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2023 596.25 3.51 0.59% 592.50 596.35 590.59 1,473,889
Nov 30 2023 592.74 4.88 0.83% 587.83 593.07 582.825 1,752,543
Nov 29 2023 587.86 -6.14 -1.03% 595.20 595.32 587.42 1,318,369
Nov 28 2023 594.00 -0.90 -0.15% 593.19 597.42 591.4239 1,286,337
Nov 27 2023 594.90 3.54 0.6% 592.72 599.94 592.4125 1,626,781
Nov 24 2023 591.36 2.28 0.39% 590.00 594.195 590.00 645,767
Nov 22 2023 589.08 4.78 0.82% 587.00 591.1424 586.3451 1,068,694
Nov 21 2023 584.30 3.50 0.6% 582.00 584.95 577.71 1,173,336
Nov 20 2023 580.80 3.65 0.63% 578.13 582.32 577.34 1,624,151
Nov 17 2023 577.15 -1.43 -0.25% 578.90 579.92 574.06 1,772,468
Nov 16 2023 578.58 -18.20 -3.05% 585.96 586.585 572.24 2,950,948
Nov 15 2023 596.78 5.98 1.01% 593.27 599.89 593.27 2,162,884
Nov 14 2023 590.80 12.57 2.17% 581.74 591.55 581.21 2,033,435
Nov 13 2023 578.23 1.11 0.19% 575.00 579.95 573.485 1,650,811
Nov 10 2023 577.12 13.85 2.46% 567.90 577.885 564.94 1,906,775
Nov 09 2023 563.27 -4.11 -0.72% 569.00 569.00 562.01 1,287,980
Nov 08 2023 567.38 -3.89 -0.68% 572.12 572.99 564.295 1,342,579
Nov 07 2023 571.27 1.45 0.25% 572.50 573.89 569.5575 1,361,323
Nov 06 2023 569.82 8.92 1.59% 560.49 572.65 560.275 2,055,259
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com