Free Trial

Costco Wholesale (COST) Stock Chart & Stock Price History

→ Check out WFC chart (From DTI) (Ad)
Free COST Stock Alerts
$846.09
+0.51 (+0.06%)
(As of 10:34 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Costco Wholesale Stock Price Performance

5 Day
Performance
+1.35%
1 Month
Performance
+7.42%
3 Month
Performance
+16.54%
6 Month
Performance
+38.44%
Year-To-Date
Performance
+28.10%
1 Year
Performance
+63.47%
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 DTI
Do you know the 3 golden rules for dividend investing?
Would you like a simple set of guidelines for building a rock solid dividend portfolio? Including the two specific tickers I just put $50k into? Well, it’s all included in these FIVE Dividend Cheat Sheets
You can grab your FREE, laminated copies right here

COST Stock Chart for Monday, June, 10, 2024

COST Chart by TradingView

Costco Wholesale Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
New trading system called MSFT, NVDA & MSFT (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
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
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

Related Companies:
This page (NASDAQ:COST) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | 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
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored