Get the Stockscreener App
732.44
1.42%
+10.22
After Hours:
730.22
-2.22
-0.30%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Costco Wholesale Corp Stock (COST) Price History
The historical daily chart and data for Costco Wholesale Corp stock (COST), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $732.44.
- Costco Wholesale Corp all-time high stock price is $787.08, occurred on March 07, 2024.
- The lowest Costco Wholesale Corp stock price recorded was $109.50 on February 04, 2014. Since then, Costco Wholesale Corp's stock price has risen over 568.89% to $732.44 now.
- The 52-week high stock price for COST is $787.08, representing a 7.46% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for COST is $476.75, indicating a -34.91% decrease from the current share price, occurred on May 25, 2023.
- The closing price of Costco Wholesale Corp (COST) stock in the beginning of 2023 was $566.63. The stock closed the year at $456.50, a loss of over -19.44% for the year.
The table below shows more information about COST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $734.4 | $720.6 | $13.77 | 1,753,427.0 | +1.42% |
| May 01, 2024 | $729.9 | $715.3 | $14.54 | 1,549,674.0 | -0.09% |
| Apr 30, 2024 | $725.5 | $717.1 | $8.41 | 1,696,507.0 | -0.47% |
| Apr 29, 2024 | $732.2 | $720.2 | $12.03 | 1,490,663.0 | -0.39% |
| Apr 26, 2024 | $730.9 | $715.0 | $15.95 | 1,473,380.0 | +1.01% |
| Apr 25, 2024 | $727.3 | $714.4 | $12.88 | 1,645,951.0 | -0.28% |
| Apr 24, 2024 | $725.4 | $716.1 | $9.34 | 1,121,911.0 | +0.17% |
| Apr 23, 2024 | $724.3 | $716.3 | $7.97 | 1,136,051.0 | +1.01% |
| Apr 22, 2024 | $718.3 | $706.2 | $12.09 | 1,284,197.0 | +0.84% |
| Apr 19, 2024 | $714.9 | $702.0 | $12.87 | 2,003,442.0 | -0.24% |
| Apr 18, 2024 | $719.0 | $709.6 | $9.38 | 1,719,452.0 | -0.55% |
| Apr 17, 2024 | $723.8 | $711.0 | $12.80 | 1,350,908.0 | -0.11% |
| Apr 16, 2024 | $722.5 | $712.1 | $10.37 | 1,272,141.0 | -0.32% |
| Apr 15, 2024 | $741.0 | $718.0 | $23.05 | 1,803,022.0 | -1.78% |
| Apr 12, 2024 | $732.9 | $726.5 | $6.36 | 1,480,202.0 | -0.14% |
| Apr 11, 2024 | $733.8 | $724.2 | $9.64 | 2,013,553.0 | +1.35% |
| Apr 10, 2024 | $724.0 | $709.0 | $15.03 | 1,821,756.0 | +0.56% |
| Apr 09, 2024 | $719.0 | $707.0 | $12.07 | 1,341,945.0 | +0.91% |
| Apr 08, 2024 | $716.1 | $710.9 | $5.27 | 1,165,920.0 | -0.23% |
| Apr 05, 2024 | $716.9 | $706.0 | $10.87 | 1,541,477.0 | +1.25% |
| Apr 04, 2024 | $717.1 | $704.2 | $12.91 | 2,175,238.0 | -0.11% |
| Apr 03, 2024 | $710.8 | $697.3 | $13.54 | 3,201,504.0 | -0.79% |
Costco Wholesale Corp Stock (COST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Costco Wholesale Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Costco Wholesale Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Costco Wholesale Corp Stock (COST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $734.4 | $715.3 | $19.08 | 5,056,528.0 | +1.32% |
| Apr, 2024 | $741.0 | $697.3 | $43.73 | 36,659,551.0 | -1.33% |
| Mar, 2024 | $787.1 | $711.0 | $76.07 | 50,180,389.0 | -1.51% |
| Feb, 2024 | $752.6 | $691.5 | $61.06 | 36,853,854.0 | +7.05% |
| Jan, 2024 | $705.5 | $640.5 | $65.01 | 43,634,315.0 | +5.27% |
Costco Wholesale Corp Stock (COST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $681.9 | $590.6 | $91.32 | 54,908,940.0 | +11.36% |
| Nov, 2023 | $599.9 | $549.6 | $50.29 | 34,691,038.0 | +7.29% |
| Oct, 2023 | $577.3 | $540.2 | $37.07 | 39,728,180.0 | -2.22% |
| Sep, 2023 | $572.2 | $540.2 | $32.00 | 33,775,476.0 | +2.85% |
| Aug, 2023 | $569.2 | $530.6 | $38.65 | 32,413,669.0 | -2.03% |
| Jul, 2023 | $571.2 | $524.6 | $46.53 | 36,956,290.0 | +4.14% |
| Jun, 2023 | $539.6 | $502.1 | $37.46 | 34,697,627.0 | +5.24% |
| May, 2023 | $514.7 | $476.8 | $37.98 | 42,533,223.0 | +1.66% |
| Apr, 2023 | $513.1 | $477.5 | $35.63 | 33,743,182.0 | +1.28% |
| Mar, 2023 | $499.9 | $465.3 | $34.53 | 48,880,242.0 | +2.62% |
| Feb, 2023 | $530.0 | $483.8 | $46.27 | 31,614,248.0 | -5.27% |
| Jan, 2023 | $511.4 | $447.9 | $63.51 | 40,968,611.0 | +11.97% |
Costco Wholesale Corp Stock (COST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $519.1 | $450.8 | $68.39 | 54,988,842.0 | -15.35% |
| Nov, 2022 | $542.6 | $474.5 | $68.08 | 40,649,881.0 | +7.53% |
| Oct, 2022 | $512.8 | $449.0 | $63.79 | 44,901,971.0 | +6.19% |
| Sep, 2022 | $542.6 | $463.5 | $79.07 | 49,746,048.0 | -9.54% |
| Aug, 2022 | $564.8 | $520.3 | $44.49 | 42,222,745.0 | -3.55% |
| Jul, 2022 | $542.1 | $478.0 | $64.12 | 44,413,059.0 | +12.94% |
| Jun, 2022 | $491.1 | $443.2 | $47.93 | 53,193,389.0 | +2.80% |
| May, 2022 | $546.1 | $406.5 | $139.6 | 80,330,962.0 | -12.32% |
| Apr, 2022 | $612.3 | $529.7 | $82.57 | 49,735,347.0 | -7.66% |
| Mar, 2022 | $586.3 | $511.8 | $74.54 | 59,668,465.0 | +10.90% |
| Feb, 2022 | $534.2 | $483.0 | $51.26 | 41,855,929.0 | +2.80% |
| Jan, 2022 | $568.7 | $469.0 | $99.71 | 56,671,980.0 | -11.02% |
1.46%
0.31%
Cap:
|
Volume (24h):