Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Costco Wholesale
(NQ:
COST
)
848.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 10, 2024
847.18
849.48
842.74
848.34
1,401,940
+2.76(+0.33%)
Jun 07, 2024
846.68
850.38
842.29
845.58
1,593,591
+2.94(+0.35%)
Jun 06, 2024
835.42
849.09
834.32
842.64
1,734,751
+8.34(+1.00%)
Jun 05, 2024
830.91
834.39
821.68
834.30
2,079,412
+6.91(+0.84%)
Jun 04, 2024
814.98
828.01
813.04
827.39
1,754,107
+12.00(+1.47%)
Jun 03, 2024
811.00
827.91
807.13
815.39
2,008,322
+5.50(+0.68%)
May 31, 2024
809.03
811.74
788.20
809.89
4,360,740
-5.45(-0.67%)
May 30, 2024
810.20
819.50
808.30
815.34
2,284,185
+8.82(+1.09%)
May 29, 2024
807.02
813.44
806.29
806.52
2,280,652
-6.65(-0.82%)
May 28, 2024
809.74
815.29
804.72
813.17
1,985,719
+3.44(+0.42%)
May 24, 2024
800.63
816.87
799.09
809.73
1,622,996
+13.39(+1.68%)
May 23, 2024
804.30
808.05
795.43
796.34
1,518,997
-5.52(-0.69%)
May 22, 2024
800.04
806.35
798.01
801.86
1,192,062
+0.93(+0.12%)
May 21, 2024
795.57
801.44
792.00
800.93
1,375,410
+7.93(+1.00%)
May 20, 2024
795.25
802.98
792.39
793.00
1,346,876
-2.81(-0.35%)
May 17, 2024
793.61
797.60
790.61
795.81
1,310,376
+2.74(+0.35%)
May 16, 2024
791.81
804.56
787.83
793.07
2,001,878
+6.03(+0.77%)
May 15, 2024
778.52
789.66
778.52
787.04
1,661,089
+9.14(+1.17%)
May 14, 2024
774.93
780.81
771.43
777.90
1,327,571
+2.75(+0.35%)
May 13, 2024
788.00
789.48
773.58
775.15
1,596,357
-12.04(-1.53%)
May 10, 2024
779.04
787.45
778.16
787.19
1,652,662
+8.15(+1.05%)
May 09, 2024
763.80
779.71
763.61
779.04
1,715,782
+15.63(+2.05%)
May 08, 2024
770.00
773.39
762.71
763.41
1,511,762
-7.90(-1.02%)
May 07, 2024
758.69
772.24
755.57
771.31
1,897,417
+14.86(+1.96%)
May 06, 2024
749.59
756.94
746.48
756.45
1,773,026
+12.55(+1.69%)
May 03, 2024
734.28
747.49
733.35
743.90
2,323,302
+11.46(+1.56%)
May 02, 2024
724.75
734.40
720.63
732.44
1,849,036
+10.22(+1.42%)
May 01, 2024
722.27
729.86
715.32
722.22
1,608,431
-0.68(-0.09%)
Apr 30, 2024
725.51
725.51
717.10
722.90
1,734,630
-3.43(-0.47%)
Apr 29, 2024
729.53
732.25
720.22
726.33
1,526,435
-2.85(-0.39%)
Apr 26, 2024
715.00
730.95
715.00
729.18
1,524,433
+7.32(+1.01%)
Apr 25, 2024
727.29
727.29
714.41
721.86
1,662,967
-0.87(-0.12%)
Apr 24, 2024
718.56
724.27
714.94
722.73
1,207,504
+1.21(+0.17%)
Apr 23, 2024
717.88
723.11
715.15
721.52
1,177,820
+7.21(+1.01%)
Apr 22, 2024
713.71
717.11
705.04
714.31
1,438,452
+5.94(+0.84%)
Apr 19, 2024
711.89
713.72
700.88
708.37
2,193,871
-1.74(-0.24%)
Apr 18, 2024
714.04
717.80
708.43
710.11
1,848,999
-3.93(-0.55%)
Apr 17, 2024
721.84
722.64
709.86
714.04
1,378,626
-0.78(-0.11%)
Apr 16, 2024
717.15
721.34
710.99
714.82
1,413,956
-2.31(-0.32%)
Apr 15, 2024
734.25
739.81
716.80
717.13
1,810,292
-13.01(-1.78%)
Apr 12, 2024
726.83
731.73
725.38
730.14
1,484,178
-1.04(-0.14%)
Apr 11, 2024
730.33
732.61
722.99
731.18
2,109,873
+9.75(+1.35%)
Apr 10, 2024
709.86
722.82
707.81
721.42
1,834,192
+3.98(+0.56%)
Apr 09, 2024
715.09
717.90
705.84
717.44
1,389,596
+6.77(+0.95%)
Apr 08, 2024
712.37
714.99
709.73
710.67
1,460,523
-1.91(-0.27%)
Apr 05, 2024
704.91
715.74
704.89
712.58
1,555,382
+8.83(+1.25%)
Apr 04, 2024
707.63
715.98
703.09
703.75
2,255,481
-0.81(-0.11%)
Apr 03, 2024
708.84
709.67
696.15
704.56
3,209,447
-5.60(-0.79%)
Apr 02, 2024
718.85
718.85
707.26
710.16
2,329,240
-9.92(-1.38%)
Apr 01, 2024
730.59
732.10
719.05
720.08
1,601,084
-11.37(-1.55%)
Mar 28, 2024
732.67
730.72
730.62
731.46
1,770,466
+0.55(+0.08%)
Mar 27, 2024
732.82
734.71
726.58
730.91
1,248,004
+1.10(+0.15%)
Mar 26, 2024
729.83
733.52
729.05
729.81
1,355,168
+0.02(+0.00%)
Mar 25, 2024
729.83
732.98
725.58
729.79
1,606,973
-3.83(-0.52%)
Mar 22, 2024
743.24
743.60
733.20
733.62
1,796,959
-7.75(-1.05%)
Mar 21, 2024
742.31
751.10
739.91
741.37
2,110,392
+1.84(+0.25%)
Mar 20, 2024
729.83
740.90
727.96
739.53
1,400,276
+8.54(+1.17%)
Mar 19, 2024
730.62
734.17
728.85
731.00
1,324,552
+0.63(+0.09%)
Mar 18, 2024
724.94
732.16
724.85
730.37
1,597,003
+5.90(+0.81%)
Mar 15, 2024
731.35
731.35
722.06
724.47
3,445,627
-6.31(-0.86%)
Mar 14, 2024
737.15
739.49
727.82
730.78
1,828,215
-2.25(-0.31%)
Mar 13, 2024
733.82
735.32
725.42
733.02
2,273,361
-2.68(-0.36%)
Mar 12, 2024
715.93
738.87
715.76
735.70
3,731,783
+22.76(+3.19%)
Mar 11, 2024
718.66
718.85
709.87
712.94
3,767,323
-11.46(-1.58%)
Mar 08, 2024
754.84
754.84
723.94
724.40
8,604,128
-59.93(-7.64%)
Mar 07, 2024
777.86
785.82
775.76
784.33
4,250,979
+12.33(+1.60%)
Mar 06, 2024
763.61
773.92
762.44
772.00
2,396,869
+13.27(+1.75%)
Mar 05, 2024
767.19
768.04
755.69
758.73
2,352,306
+0.77(+0.10%)
Mar 04, 2024
753.87
763.51
752.46
757.96
2,133,833
+9.72(+1.30%)
Mar 01, 2024
739.25
750.17
738.07
748.24
1,680,813
+5.54(+0.75%)
Feb 29, 2024
750.22
751.35
741.89
742.70
3,365,183
-4.06(-0.54%)
Feb 28, 2024
742.02
750.67
742.02
746.76
1,366,163
+3.24(+0.44%)
Feb 27, 2024
744.80
745.44
740.14
743.52
1,473,773
-0.64(-0.09%)
Feb 26, 2024
740.81
745.58
737.82
744.16
1,707,027
+7.41(+1.01%)
Feb 23, 2024
738.93
741.32
735.94
736.75
1,267,794
+3.52(+0.48%)
Feb 22, 2024
724.69
734.87
724.69
733.22
1,803,477
+11.36(+1.57%)
Feb 21, 2024
724.53
727.62
719.12
721.86
1,566,776
-2.67(-0.37%)
Feb 20, 2024
726.86
733.78
722.55
724.53
2,408,387
+1.70(+0.23%)
Feb 16, 2024
720.83
727.89
717.35
722.83
1,767,793
-0.52(-0.07%)
Feb 15, 2024
720.33
724.87
717.13
723.35
1,265,833
+2.33(+0.32%)
Feb 14, 2024
714.85
721.39
709.93
721.02
1,477,751
+7.92(+1.11%)
Feb 13, 2024
720.23
720.62
707.90
713.11
1,952,980
-8.15(-1.13%)
Feb 12, 2024
722.36
722.64
714.16
721.25
1,573,307
-0.99(-0.14%)
Feb 09, 2024
723.98
723.98
718.97
722.24
1,428,408
-0.76(-0.10%)
Feb 08, 2024
722.73
727.00
719.50
723.00
1,952,980
+4.37(+0.61%)
Feb 07, 2024
713.01
722.16
710.86
718.63
2,201,081
+8.98(+1.26%)
Feb 06, 2024
710.09
711.58
703.21
709.65
1,922,658
-0.37(-0.05%)
Feb 05, 2024
709.50
711.72
704.54
710.02
2,279,601
+1.68(+0.24%)
Feb 02, 2024
702.21
713.13
701.13
708.34
2,381,446
+4.99(+0.71%)
Feb 01, 2024
692.89
704.17
690.39
703.35
2,040,248
+10.60(+1.53%)
Jan 31, 2024
699.17
703.36
690.91
692.75
1,932,958
-5.84(-0.84%)
Jan 30, 2024
690.81
700.49
688.68
698.59
1,614,067
+6.71(+0.97%)
Jan 29, 2024
687.78
692.00
684.15
691.88
2,221,081
+7.11(+1.04%)
Jan 26, 2024
677.99
685.13
677.41
684.77
1,831,135
+6.96(+1.03%)
Jan 25, 2024
684.39
684.39
673.89
677.81
2,756,634
-6.59(-0.96%)
Jan 24, 2024
686.89
687.86
681.02
684.40
1,951,485
-1.08(-0.16%)
Jan 23, 2024
688.60
689.51
682.52
685.48
2,217,105
-4.90(-0.71%)
Jan 22, 2024
693.30
696.52
688.40
690.38
2,459,485
-2.56(-0.37%)
Jan 19, 2024
686.39
693.99
680.57
692.95
2,274,845
+7.75(+1.13%)
Jan 18, 2024
680.74
685.61
678.12
685.20
1,905,212
+3.11(+0.46%)
Jan 17, 2024
678.41
682.77
677.11
682.09
1,791,712
+2.69(+0.40%)
Jan 16, 2024
681.14
684.41
676.08
679.40
1,631,531
-1.75(-0.26%)
Jan 12, 2024
675.42
681.62
674.04
681.14
2,395,750
+9.63(+1.43%)
Jan 11, 2024
668.94
672.41
665.59
671.51
1,675,033
+0.82(+0.12%)
Jan 10, 2024
667.51
671.76
666.95
670.70
1,805,474
+5.56(+0.84%)
Jan 09, 2024
656.86
665.24
656.24
665.13
1,891,675
+5.47(+0.83%)
Jan 08, 2024
653.80
660.05
652.03
659.66
2,250,828
+5.66(+0.87%)
Jan 05, 2024
654.17
657.63
650.24
654.00
2,240,325
+7.64(+1.18%)
Jan 04, 2024
640.11
647.91
638.54
646.36
2,175,234
+3.65(+0.57%)
Jan 03, 2024
649.21
653.44
641.13
642.71
2,618,541
-5.94(-0.92%)
Jan 02, 2024
653.57
655.78
647.51
648.65
2,663,155
-9.40(-1.43%)
Dec 29, 2023
658.97
661.15
655.14
658.05
1,953,509
-3.01(-0.46%)
Dec 28, 2023
663.81
664.81
659.56
661.07
1,499,567
-3.69(-0.55%)
Dec 27, 2023
660.67
666.53
658.37
664.75
1,878,024
+7.16(+1.09%)
Dec 26, 2023
656.03
658.80
653.85
657.60
1,815,188
+2.94(+0.45%)
Dec 22, 2023
651.14
656.28
649.19
654.65
1,684,176
+6.28(+0.97%)
Dec 21, 2023
649.06
650.50
642.81
648.38
2,435,766
+4.05(+0.63%)
Dec 20, 2023
654.84
657.33
644.12
644.32
3,875,694
-16.32(-2.47%)
Dec 19, 2023
657.97
663.62
652.24
660.64
3,522,234
-3.41(-0.51%)
Dec 18, 2023
647.73
664.70
644.42
664.05
6,896,046
+21.85(+3.40%)
Dec 15, 2023
625.31
645.08
624.34
642.20
9,064,685
+27.33(+4.45%)
Dec 14, 2023
625.00
625.70
614.39
614.86
3,903,476
-10.94(-1.75%)
Dec 13, 2023
617.92
626.38
615.08
625.80
2,409,372
+12.18(+1.99%)
Dec 12, 2023
611.61
613.80
607.48
613.62
2,437,397
+5.50(+0.90%)
Dec 11, 2023
606.27
609.26
603.15
608.12
2,192,107
+12.75(+2.14%)
Dec 08, 2023
593.24
598.13
592.39
595.37
1,541,220
-0.17(-0.03%)
Dec 07, 2023
594.61
596.90
591.05
595.53
1,733,764
+3.43(+0.58%)
Dec 06, 2023
590.22
593.13
588.62
592.10
2,291,750
+2.03(+0.34%)
Dec 05, 2023
583.43
593.51
581.96
590.07
2,409,540
+6.11(+1.05%)
Dec 04, 2023
577.21
584.40
576.53
583.96
1,665,756
+2.76(+0.47%)
Dec 01, 2023
578.31
581.30
575.69
581.20
1,513,537
+3.42(+0.59%)
Nov 30, 2023
573.00
578.10
568.12
577.78
1,799,927
+4.76(+0.83%)
Nov 29, 2023
580.18
580.19
572.60
573.03
1,352,687
-5.99(-1.03%)
Nov 28, 2023
578.22
582.34
576.50
579.01
1,318,941
-0.88(-0.15%)
Nov 27, 2023
577.57
584.80
577.46
579.89
1,668,656
+3.45(+0.60%)
Nov 24, 2023
576.11
579.20
575.51
576.44
662,485
+2.22(+0.39%)
Nov 22, 2023
572.04
576.23
571.55
574.22
1,096,604
+4.66(+0.82%)
Nov 21, 2023
567.31
570.19
563.13
569.55
1,203,444
+3.41(+0.60%)
Nov 20, 2023
562.77
567.62
562.77
566.14
1,666,170
+3.56(+0.63%)
Nov 17, 2023
564.29
565.29
559.57
562.59
1,820,204
-1.39(-0.25%)
Nov 16, 2023
571.58
571.78
557.80
563.98
3,029,630
-17.74(-3.05%)
Nov 15, 2023
579.00
584.75
578.42
581.72
2,218,956
+5.83(+1.01%)
Nov 14, 2023
567.06
576.62
566.54
575.89
2,089,979
+12.25(+2.17%)
Nov 13, 2023
560.49
565.32
559.01
563.64
1,693,478
+1.08(+0.19%)
Nov 10, 2023
553.57
563.30
550.68
562.56
1,958,690
+13.50(+2.46%)
Nov 09, 2023
554.64
554.64
547.83
549.06
1,321,262
-4.01(-0.72%)
Nov 08, 2023
557.68
558.53
550.05
553.06
1,377,669
-3.79(-0.68%)
Nov 07, 2023
558.05
559.41
555.18
556.85
1,408,649
+1.41(+0.25%)
Nov 06, 2023
546.35
558.20
546.00
555.44
2,109,782
+8.70(+1.59%)
Nov 03, 2023
543.27
548.78
541.22
546.75
1,874,044
+4.81(+0.89%)
Nov 02, 2023
542.46
545.39
538.08
541.94
2,154,546
+0.19(+0.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.