Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 771.31 | 14.86 | 1.96% | 758.69 | 772.24 | 755.57 | 1,896,891 |
| May 06 2024 | 756.45 | 12.55 | 1.69% | 749.80 | 756.94 | 746.48 | 1,772,861 |
| May 03 2024 | 743.90 | 11.46 | 1.56% | 734.28 | 747.49 | 733.01 | 2,322,366 |
| May 02 2024 | 732.44 | 10.22 | 1.42% | 724.75 | 734.40 | 720.63 | 1,848,331 |
| May 01 2024 | 722.22 | -0.68 | -0.09% | 722.65 | 729.86 | 715.32 | 1,608,378 |
| Apr 30 2024 | 722.90 | -3.43 | -0.47% | 725.98 | 725.98 | 717.10 | 1,734,192 |
| Apr 29 2024 | 726.33 | -2.85 | -0.39% | 729.825 | 732.25 | 720.2182 | 1,526,260 |
| Apr 26 2024 | 729.18 | 7.32 | 1.01% | 715.00 | 730.945 | 715.00 | 1,523,780 |
| Apr 25 2024 | 721.86 | -2.03 | -0.28% | 721.6943 | 725.175 | 714.41 | 1,606,575 |
| Apr 24 2024 | 723.89 | 1.21 | 0.17% | 719.71 | 725.43 | 716.36 | 1,204,462 |
| Apr 23 2024 | 722.68 | 7.22 | 1.01% | 719.00 | 724.27 | 716.552 | 1,175,413 |
| Apr 22 2024 | 715.46 | 5.95 | 0.84% | 714.86 | 718.185 | 706.17 | 1,435,946 |
| Apr 19 2024 | 709.51 | -1.74 | -0.24% | 713.03 | 714.03 | 702.0801 | 2,189,176 |
| Apr 18 2024 | 711.25 | -3.94 | -0.55% | 715.19 | 718.95 | 709.57 | 1,845,568 |
| Apr 17 2024 | 715.19 | -0.78 | -0.11% | 723.00 | 723.80 | 711.00 | 1,376,242 |
| Apr 16 2024 | 715.97 | -2.31 | -0.32% | 718.10 | 722.4999 | 712.13 | 1,326,697 |
| Apr 15 2024 | 718.28 | -13.03 | -1.78% | 735.43 | 741.00 | 717.95 | 1,806,843 |
| Apr 12 2024 | 731.31 | -1.04 | -0.14% | 728.00 | 732.90 | 726.54 | 1,480,824 |
| Apr 11 2024 | 732.35 | 9.77 | 1.35% | 731.50 | 733.79 | 724.1501 | 2,106,138 |
| Apr 10 2024 | 722.58 | 3.99 | 0.56% | 711.61 | 723.9799 | 708.95 | 1,755,198 |
| Apr 09 2024 | 718.59 | 6.78 | 0.95% | 716.24 | 719.05 | 706.975 | 1,386,514 |
| Apr 08 2024 | 711.81 | -1.91 | -0.27% | 713.51 | 716.14 | 710.87 | 1,457,903 |
| Apr 05 2024 | 713.72 | 8.84 | 1.25% | 706.04 | 716.8899 | 706.02 | 1,507,101 |
| Apr 04 2024 | 704.88 | -0.81 | -0.11% | 708.00 | 717.13 | 704.22 | 2,251,699 |
| Apr 03 2024 | 705.69 | -5.61 | -0.79% | 709.00 | 710.81 | 697.27 | 3,203,503 |
| Apr 02 2024 | 711.30 | -9.94 | -1.38% | 720.00 | 720.00 | 708.40 | 2,207,006 |
| Apr 01 2024 | 721.24 | -11.39 | -1.55% | 732.56 | 733.27 | 720.20 | 1,598,225 |
| Mar 28 2024 | 732.63 | 0.55 | 0.08% | 733.97 | 734.90 | 728.32 | 1,767,103 |
| Mar 27 2024 | 732.08 | 1.10 | 0.15% | 734.90 | 735.89 | 727.75 | 1,245,723 |
| Mar 26 2024 | 730.98 | 0.02 | 0.00% | 730.83 | 734.70 | 730.2201 | 1,343,996 |
| Mar 25 2024 | 730.96 | -3.84 | -0.52% | 732.87 | 734.16 | 726.74 | 1,604,092 |
| Mar 22 2024 | 734.80 | -7.76 | -1.05% | 744.43 | 744.79 | 734.38 | 1,791,784 |
| Mar 21 2024 | 742.56 | 1.84 | 0.25% | 743.50 | 752.31 | 741.10 | 2,106,531 |
| Mar 20 2024 | 740.72 | 8.55 | 1.17% | 731.00 | 742.09 | 729.13 | 1,397,059 |
| Mar 19 2024 | 732.17 | 0.63 | 0.09% | 731.90 | 735.35 | 730.02 | 1,322,317 |
| Mar 18 2024 | 731.54 | 5.91 | 0.81% | 726.10 | 733.335 | 726.015 | 1,593,896 |
| Mar 15 2024 | 725.63 | -6.32 | -0.86% | 732.52 | 731.005 | 723.22 | 3,213,731 |
| Mar 14 2024 | 731.95 | -2.25 | -0.31% | 738.08 | 740.6754 | 728.99 | 1,824,572 |
| Mar 13 2024 | 734.20 | -2.68 | -0.36% | 735.00 | 736.50 | 726.58 | 2,269,374 |
| Mar 12 2024 | 736.88 | 22.80 | 3.19% | 716.78 | 740.0535 | 716.78 | 3,724,559 |
| Mar 11 2024 | 714.08 | -11.48 | -1.58% | 719.81 | 720.00 | 711.06 | 3,760,628 |
| Mar 08 2024 | 725.56 | -60.03 | -7.64% | 756.36 | 756.36 | 725.10 | 8,569,831 |
| Mar 07 2024 | 785.59 | 12.35 | 1.60% | 779.11 | 787.08 | 777.0101 | 4,257,397 |
| Mar 06 2024 | 773.24 | 13.29 | 1.75% | 764.81 | 775.16 | 763.6647 | 2,393,991 |
| Mar 05 2024 | 759.95 | 0.77 | 0.10% | 768.42 | 769.27 | 756.90 | 2,350,118 |
| Mar 04 2024 | 759.18 | 9.74 | 1.30% | 754.19 | 764.74 | 753.67 | 2,130,659 |
| Mar 01 2024 | 749.44 | 5.55 | 0.75% | 741.00 | 751.375 | 739.25 | 1,673,380 |
| Feb 29 2024 | 743.89 | -4.07 | -0.54% | 751.42 | 752.56 | 742.99 | 3,355,947 |
| Feb 28 2024 | 747.96 | 3.25 | 0.44% | 742.50 | 751.88 | 742.50 | 1,364,090 |
| Feb 27 2024 | 744.71 | -0.64 | -0.09% | 746.00 | 746.64 | 741.33 | 1,471,606 |
| Feb 26 2024 | 745.35 | 7.42 | 1.01% | 742.00 | 746.78 | 739.0001 | 1,704,495 |
| Feb 23 2024 | 737.93 | 3.53 | 0.48% | 740.75 | 742.5099 | 737.12 | 1,264,628 |
| Feb 22 2024 | 734.40 | 11.38 | 1.57% | 725.85 | 736.05 | 725.85 | 1,800,951 |
| Feb 21 2024 | 723.02 | -2.67 | -0.37% | 726.26 | 728.79 | 720.27 | 1,564,419 |
| Feb 20 2024 | 725.69 | 1.70 | 0.23% | 729.23 | 734.96 | 723.71 | 2,405,859 |
| Feb 16 2024 | 723.99 | -0.52 | -0.07% | 721.99 | 729.06 | 718.50 | 1,764,770 |
| Feb 15 2024 | 724.51 | 2.33 | 0.32% | 721.88 | 726.03 | 718.28 | 1,263,883 |
| Feb 14 2024 | 722.18 | 7.93 | 1.11% | 715.20 | 722.44 | 711.0699 | 1,475,955 |
| Feb 13 2024 | 714.25 | -8.16 | -1.13% | 720.90 | 721.78 | 709.04 | 1,881,095 |
| Feb 12 2024 | 722.41 | -0.99 | -0.14% | 723.52 | 723.80 | 715.3047 | 1,571,073 |
| Feb 09 2024 | 723.40 | -0.76 | -0.10% | 725.20 | 725.5332 | 720.12 | 1,425,402 |
| Feb 08 2024 | 724.16 | 4.38 | 0.61% | 723.89 | 728.17 | 720.66 | 1,949,418 |
