Free Trial

Costco Wholesale (COST) Stock Chart & Stock Price History

→ A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad)
Free COST Stock Alerts
$842.64
+8.34 (+1.00%)
(As of 06/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Costco Wholesale Stock Price Performance

5 Day
Performance
+4.04%
1 Month
Performance
+11.39%
3 Month
Performance
+8.98%
6 Month
Performance
+38.72%
Year-To-Date
Performance
+27.66%
1 Year
Performance
+63.22%
Receive COST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Costco Wholesale and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

COST Stock Chart for Friday, June, 7, 2024

COST Chart by TradingView

Costco Wholesale Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$834.30$842.64
+1.00%		$849.09$834.401.73 million shs$373.71 billion
06/05/2024$827.39$834.30
+0.84%		$834.39$821.752.08 million shs$370.01 billion
06/04/2024$815.39$827.39
+1.47%		$828.00$813.041.75 million shs$366.95 billion
06/03/2024$809.89$815.39
+0.68%		$827.91$807.132.01 million shs$361.63 billion
05/31/2024$815.34$809.89
-0.67%		$811.73$788.204.36 million shs$359.19 billion
05/30/2024$806.52$815.34
+1.09%		$819.50$808.632.28 million shs$361.60 billion
05/29/2024$813.17$806.52
-0.82%		$813.44$806.292.28 million shs$357.69 billion
05/28/2024$809.73$813.17
+0.42%		$815.29$804.721.98 million shs$360.64 billion
05/27/2024$809.73$809.73$816.87$799.091.62 million shs$359.12 billion
05/24/2024$796.34$809.73
+1.68%		$816.87$799.711.62 million shs$359.12 billion
05/23/2024$801.86$796.34
-0.69%		$808.05$795.431.52 million shs$353.18 billion
05/22/2024$800.93$801.86
+0.12%		$806.35$798.011.19 million shs$355.62 billion
05/21/2024$793.00$800.93
+1.00%		$801.44$792.001.37 million shs$355.21 billion
05/20/2024$795.81$793.00
-0.35%		$802.98$792.391.35 million shs$351.70 billion
05/17/2024$793.07$795.81
+0.35%		$797.60$790.611.26 million shs$352.94 billion
05/16/2024$787.04$793.07
+0.77%		$804.54$787.852.00 million shs$351.73 billion
05/15/2024$777.90$787.04
+1.17%		$789.66$778.521.66 million shs$349.05 billion
05/14/2024$775.15$777.90
+0.35%		$780.81$771.431.33 million shs$345.00 billion
05/13/2024$787.19$775.15
-1.53%		$789.48$773.751.60 million shs$343.78 billion
05/10/2024$779.04$787.19
+1.05%		$787.45$778.161.65 million shs$349.12 billion
05/09/2024$763.41$779.04
+2.05%		$779.71$763.611.72 million shs$345.51 billion
05/08/2024$771.31$763.41
-1.02%		$773.39$762.711.51 million shs$338.58 billion
05/07/2024$756.45$771.31
+1.96%		$772.24$755.571.90 million shs$342.08 billion
05/06/2024$743.90$756.45
+1.69%		$756.94$746.481.77 million shs$335.49 billion
05/03/2024$732.44$743.90
+1.56%		$747.49$733.352.32 million shs$329.92 billion
05/02/2024$722.22$732.44
+1.42%		$734.40$720.631.83 million shs$324.84 billion
05/01/2024$722.90$722.22
-0.09%		$729.86$715.321.61 million shs$320.30 billion
04/30/2024$726.33$722.90
-0.47%		$725.51$717.101.73 million shs$320.61 billion
04/29/2024$729.18$726.33
-0.39%		$732.25$720.221.53 million shs$322.13 billion
04/26/2024$721.86$729.18
+1.01%		$730.95$715.001.52 million shs$323.39 billion
04/25/2024$723.89$721.86
-0.28%		$727.29$714.411.61 million shs$320.14 billion
04/24/2024$722.68$723.89
+0.17%		$725.41$716.361.20 million shs$321.05 billion
04/23/2024$715.46$722.68
+1.01%		$724.27$716.301.17 million shs$320.51 billion
04/22/2024$709.51$715.46
+0.84%		$718.19$706.171.44 million shs$317.31 billion
04/19/2024$711.25$709.51
-0.24%		$714.87$702.002.19 million shs$314.67 billion
04/18/2024$715.19$711.25
-0.55%		$718.95$709.571.85 million shs$315.44 billion
04/17/2024$715.97$715.19
-0.11%		$723.80$711.001.38 million shs$317.19 billion
04/16/2024$718.28$715.97
-0.32%		$722.50$712.131.41 million shs$317.53 billion
04/15/2024$731.31$718.28
-1.78%		$741.00$717.951.80 million shs$318.56 billion
04/12/2024$732.35$731.31
-0.14%		$732.90$726.541.48 million shs$324.34 billion
AI Hell Will Break Loose [June 30, 2024] … (Ad)

On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before June 30 at the very latest.

Watch this now to find out why.
04/11/2024$722.58$732.35
+1.35%		$733.79$724.152.11 million shs$324.80 billion
04/10/2024$718.59$722.58
+0.56%		$723.98$709.001.83 million shs$320.46 billion
04/09/2024$711.81$718.59
+0.95%		$719.00$706.981.39 million shs$318.70 billion
04/08/2024$713.72$711.81
-0.27%		$716.14$710.871.46 million shs$315.69 billion
04/05/2024$704.88$713.72
+1.25%		$716.89$706.021.55 million shs$316.53 billion
04/04/2024$705.69$704.88
-0.11%		$717.13$704.222.25 million shs$312.61 billion
04/03/2024$711.30$705.69
-0.79%		$710.81$697.273.20 million shs$312.97 billion
04/02/2024$721.24$711.30
-1.38%		$720.00$708.402.32 million shs$315.46 billion
04/01/2024$732.63$721.24
-1.55%		$733.27$720.201.60 million shs$319.87 billion
03/29/2024$732.63$732.63$734.90$728.321.71 million shs$324.92 billion
03/28/2024$732.08$732.63
+0.08%		$734.53$728.321.71 million shs$324.92 billion
03/27/2024$730.98$732.08
+0.15%		$735.60$727.751.25 million shs$324.68 billion
03/26/2024$730.96$730.98
+0.00%		$734.70$730.221.35 million shs$324.19 billion
03/25/2024$734.80$730.96
-0.52%		$734.16$726.741.60 million shs$324.18 billion
03/22/2024$742.56$734.80
-1.05%		$744.52$734.401.79 million shs$325.88 billion
03/21/2024$740.72$742.56
+0.25%		$752.31$741.132.11 million shs$329.33 billion
03/20/2024$732.17$740.72
+1.17%		$742.09$729.131.40 million shs$328.51 billion
03/19/2024$731.54$732.17
+0.09%		$735.33$730.021.32 million shs$324.72 billion
03/18/2024$725.63$731.54
+0.81%		$733.34$726.021.59 million shs$324.44 billion
03/15/2024$731.95$725.63
-0.86%		$731.88$723.223.39 million shs$321.98 billion
03/14/2024$734.20$731.95
-0.31%		$740.68$728.991.82 million shs$324.79 billion
03/13/2024$736.88$734.20
-0.36%		$736.50$726.582.27 million shs$325.79 billion
03/12/2024$714.08$736.88
+3.19%		$740.05$716.913.72 million shs$326.98 billion
03/11/2024$725.56$714.08
-1.58%		$720.00$711.013.76 million shs$316.86 billion
03/08/2024$785.59$725.56
-7.64%		$756.22$725.168.57 million shs$321.95 billion
03/07/2024$773.24$785.59
+1.60%		$787.08$777.014.15 million shs$348.59 billion
03/06/2024$759.95$773.24
+1.75%		$775.16$763.662.39 million shs$343.11 billion
03/05/2024$759.18$759.95
+0.10%		$769.27$756.902.35 million shs$336.87 billion

Related Companies:
This page (NASDAQ:COST) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an eff...
Crypto Swap Profits | Sponsored