Costco Wholesale Corp (COST)

NASDAQ


Symbol	Exchange	Currency
COST	NASDAQ	USD	Real-time
COST	BIVA	MXN	Delayed
COST	Mexico	MXN	Delayed
COST	Frankfurt	EUR	Delayed
COST	Santiago	USD	Delayed
COWC34	BM&FBovespa	BRL	Delayed
COST	Vienna	EUR	Real-time

Currency in USD

Disclaimer

558.59

+3.51

(+0.63%)

Closed23/09

558.00

-0.59

(-0.11%)

After Hours

23/09

Real-time Data

Day's Range

554.78

562.97

52 wk Range

447.90

571.16

Volume

1,523,345

COST Historical Data

Get free historical data for COST. You'll find the closing price, open, high, low, change and %change of the Costco Wholesale Corp Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

24/08/2023 - 24/09/2023

Date	Price	Open	High	Low	Vol.	Change %
22/09/2023	558.59	555.16	562.97	554.78	1.52M	+0.63%
21/09/2023	555.08	564.07	564.57	554.28	1.69M	-1.55%
20/09/2023	563.83	564.35	569.22	562.66	1.31M	-0.09%
19/09/2023	564.35	561.64	565.33	559.43	1.14M	+0.29%
18/09/2023	562.72	558.18	564.19	557.47	980.62K	+1.14%
15/09/2023	556.36	565.33	565.51	555.54	2.95M	-1.49%
14/09/2023	564.77	564.81	566.70	560.25	1.24M	+0.90%
13/09/2023	559.76	558.30	560.44	554.61	1.16M	+0.17%
12/09/2023	558.79	559.28	560.40	556.18	1.04M	0.00%
11/09/2023	558.78	552.81	559.39	551.86	1.38M	+1.38%
08/09/2023	551.19	549.07	552.38	548.10	1.08M	+0.47%
07/09/2023	548.62	548.65	550.99	544.28	1.29M	+0.35%
06/09/2023	546.69	541.72	548.68	540.18	1.47M	+0.36%
05/09/2023	544.73	545.73	549.19	544.00	1.68M	+0.09%
01/09/2023	544.25	553.07	553.48	540.64	1.44M	-0.92%
31/08/2023	549.28	540.00	552.20	540.00	2.08M	+1.29%
30/08/2023	542.26	542.73	544.42	539.31	1.29M	-0.09%
29/08/2023	542.77	534.34	543.07	534.34	1.47M	+1.23%
28/08/2023	536.19	536.00	537.04	533.12	945.35K	+0.41%
25/08/2023	534.01	532.91	535.78	530.56	1.51M	+0.43%
24/08/2023	531.71	539.29	541.00	530.82	1.59M	-1.69%

Highest

569.22

Change %

3.28

Average

551.18

Difference

38.66

Lowest

530.56

Markets

S&P/ASX 200

7,068.80

+3.60

+0.05%

ASX 200 Futures

7,084.50

-25.5

-0.36%

ASX All Ordinaries

7,270.00

+3.40

+0.05%

US 500

4,320.90

-9.1

-0.21%

Dow Jones

33,963.84

-106.58

-0.31%

China A50 Futures

12,696.00

-22.0

-0.17%

Dollar Index

105.282

+0.238

+0.23%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	4.25	+6.78%	60.21M
BHP Group Ltd	44.34	+0.54%	13.26M
Woodside Energy	36.25	+0.58%	6.97M
Rio Tinto Ltd	114.57	-1.15%	4.07M
Commonwealth Bank Australia	100.06	-0.02%	3.14M
CSL	252.15	-1.64%	1.67M
Macquarie	169.50	-0.22%	1.41M

Name	Last	Chg. %	Vol.
Mithril Resources	0.002	+100.00%	36.80M
Eneco Refresh	0.025	+78.57%	264.03K
Incentiapay	0.009	+50.00%	44.00K
Exinol Wellness	0.008	+33.33%	2.06M
Control Bionics	0.086	+31.54%	26.46K
Yojee	0.01	+25.00%	692.89K
Genetic Technologies Ltd	0.003	+25.00%	661.68K

Name	Last	Chg. %	Vol.
Charger Metals NL	0.14	-26.32%	2.54M
Parkd	0.021	-25.00%	196.20K
Adslot	0.003	-25.00%	4.16K
Vonex	0.015	-21.05%	824.45K
Rhinomed	0.04	-20.00%	443.01K
Identitii	0.012	-20.00%	4.26M
Stellar Resources Ltd	0.011	-15.38%	583.91K

Trending Stocks

Name	Last	Chg. %	Vol.
BHP Group Ltd	44.34	+0.54%	13.26M
Yancoal Australia	5.08	-1.74%	2.35M
Pilbara Minerals Ltd	4.25	+6.78%	60.21M
Commonwealth Bank Australia	100.06	-0.02%	3.14M
Abacus Property	1.03	-1.44%	1.80M

Popular Searches

Please try another search

Costco Wholesale Corp (COST)

COST Historical Data

Trending Stocks