Free Trial

Costco Wholesale (COST) Stock Chart & Stock Price History

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)
Free cost Stock Alerts
$855.67
+9.71 (+1.15%)
(As of 06/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Costco Wholesale Stock Price Performance

5 Day
Performance
+0.75%
1 Month
Performance
+7.89%
3 Month
Performance
+17.92%
6 Month
Performance
+29.88%
Year-To-Date
Performance
+29.63%
1 Year
Performance
+63.40%
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 Porter & Company
Trump conviction scandal exposed
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

COST Stock Chart for Sunday, June, 16, 2024

COST Chart by TradingView

Costco Wholesale Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$845.96$855.67
+1.15%		$856.07$841.911.39 million shs$379.34 billion
06/13/2024$847.81$845.96
-0.22%		$847.81$838.001.32 million shs$375.04 billion
06/12/2024$849.31$847.81
-0.18%		$855.74$843.611.84 million shs$375.86 billion
06/11/2024$848.34$849.31
+0.11%		$850.94$840.261.69 million shs$376.52 billion
06/10/2024$845.58$848.34
+0.33%		$849.48$842.741.40 million shs$376.24 billion
06/07/2024$842.64$845.58
+0.35%		$850.38$842.291.59 million shs$375.01 billion
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
Elon Musk: THIS will be bigger than Tesla (Ad)

If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.

See all the details you need here.
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
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

Related Companies:
This page (NASDAQ:COST) was last updated on 6/16/2024 by MarketBeat.com Staff

From Our Partners
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | 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
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | 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