Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 84.60 | -0.40 | -0.47% | 86.60 | 86.60 | 84.40 | 661,592 |
| May 02 2024 | 85.00 | 1.00 | 1.19% | 84.60 | 85.00 | 83.60 | 227,042 |
| May 01 2024 | 84.00 | 0.80 | 0.96% | 84.60 | 84.60 | 83.00 | 326,668 |
| Apr 30 2024 | 83.20 | -0.80 | -0.95% | 82.60 | 84.20 | 82.60 | 357,286 |
| Apr 29 2024 | 84.00 | 0.40 | 0.48% | 85.00 | 85.20 | 82.20 | 1,284,021 |
| Apr 26 2024 | 83.60 | 3.00 | 3.72% | 82.60 | 84.60 | 81.20 | 486,381 |
| Apr 25 2024 | 80.60 | -2.40 | -2.89% | 83.20 | 84.00 | 80.20 | 752,630 |
| Apr 24 2024 | 83.00 | -0.20 | -0.24% | 84.60 | 84.60 | 83.00 | 1,004,946 |
| Apr 23 2024 | 83.20 | 4.40 | 5.58% | 79.00 | 84.60 | 78.80 | 2,241,382 |
| Apr 22 2024 | 78.80 | 3.80 | 5.07% | 76.80 | 79.60 | 76.80 | 1,003,763 |
| Apr 19 2024 | 75.00 | -0.40 | -0.53% | 75.00 | 75.60 | 74.60 | 227,372 |
| Apr 18 2024 | 75.40 | -0.20 | -0.26% | 75.60 | 75.80 | 75.00 | 334,255 |
| Apr 17 2024 | 75.60 | -1.20 | -1.56% | 77.20 | 77.20 | 75.00 | 410,830 |
| Apr 16 2024 | 76.80 | -0.80 | -1.03% | 79.00 | 79.60 | 76.00 | 433,375 |
| Apr 15 2024 | 77.60 | -1.40 | -1.77% | 78.20 | 80.00 | 77.20 | 661,785 |
| Apr 12 2024 | 79.00 | 1.60 | 2.07% | 77.20 | 79.00 | 77.20 | 262,009 |
| Apr 11 2024 | 77.40 | 1.40 | 1.84% | 76.40 | 77.40 | 76.20 | 359,480 |
| Apr 10 2024 | 76.00 | -0.20 | -0.26% | 76.40 | 76.80 | 75.40 | 666,179 |
| Apr 09 2024 | 76.20 | -1.60 | -2.06% | 76.40 | 78.00 | 76.20 | 400,013 |
| Apr 08 2024 | 77.80 | 0.80 | 1.04% | 75.00 | 77.80 | 75.00 | 346,184 |
| Apr 05 2024 | 77.00 | -0.20 | -0.26% | 76.20 | 77.00 | 75.20 | 405,897 |
| Apr 04 2024 | 77.20 | -1.00 | -1.28% | 76.40 | 79.00 | 76.00 | 211,352 |
| Apr 03 2024 | 78.20 | 0.60 | 0.77% | 80.00 | 80.00 | 76.20 | 487,545 |
| Apr 02 2024 | 77.60 | 2.60 | 3.47% | 75.60 | 80.00 | 75.60 | 1,643,006 |
| Mar 28 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 76.00 | 72.00 | 641,810 |
| Mar 27 2024 | 75.00 | 1.80 | 2.46% | 72.40 | 75.00 | 72.40 | 1,228,854 |
| Mar 26 2024 | 73.20 | 5.80 | 8.61% | 69.00 | 73.20 | 68.20 | 1,839,292 |
| Mar 25 2024 | 67.40 | 0.80 | 1.20% | 67.00 | 68.20 | 66.60 | 190,184 |
| Mar 22 2024 | 66.60 | 0.20 | 0.30% | 66.80 | 67.00 | 66.40 | 350,038 |
| Mar 21 2024 | 66.40 | -0.20 | -0.30% | 67.60 | 67.60 | 66.00 | 404,617 |
| Mar 20 2024 | 66.60 | 0.60 | 0.91% | 66.40 | 66.80 | 65.60 | 715,242 |
| Mar 19 2024 | 66.00 | 1.00 | 1.54% | 65.60 | 67.60 | 65.40 | 905,596 |
| Mar 18 2024 | 65.00 | -2.00 | -2.99% | 67.40 | 67.40 | 64.60 | 224,443 |
| Mar 15 2024 | 67.00 | 3.20 | 5.02% | 64.20 | 67.00 | 64.00 | 827,764 |
| Mar 14 2024 | 63.80 | -2.20 | -3.33% | 67.60 | 67.60 | 62.00 | 1,392,602 |
| Mar 13 2024 | 66.00 | -2.60 | -3.79% | 69.00 | 70.00 | 65.20 | 243,728 |
| Mar 12 2024 | 68.60 | 0.60 | 0.88% | 71.60 | 72.00 | 67.00 | 1,710,285 |
| Mar 11 2024 | 68.00 | 0.20 | 0.29% | 67.00 | 68.00 | 65.80 | 456,012 |
| Mar 08 2024 | 67.80 | 0.00 | 0.00% | 67.60 | 68.00 | 67.00 | 360,218 |
| Mar 07 2024 | 67.80 | 3.60 | 5.61% | 65.80 | 68.40 | 65.20 | 633,311 |
| Mar 06 2024 | 64.20 | 1.20 | 1.90% | 62.20 | 65.80 | 62.20 | 302,048 |
| Mar 05 2024 | 63.00 | 1.80 | 2.94% | 63.20 | 63.20 | 62.00 | 317,179 |
| Mar 04 2024 | 61.20 | -0.20 | -0.33% | 62.20 | 63.00 | 61.20 | 713,182 |
| Mar 01 2024 | 61.40 | 0.40 | 0.66% | 64.40 | 64.40 | 61.40 | 711,696 |
| Feb 29 2024 | 61.00 | -4.00 | -6.15% | 65.20 | 66.80 | 61.00 | 1,148,779 |
| Feb 28 2024 | 65.00 | -1.80 | -2.69% | 65.60 | 65.80 | 63.60 | 267,631 |
| Feb 27 2024 | 66.80 | -0.20 | -0.30% | 66.40 | 67.20 | 66.40 | 201,873 |
| Feb 26 2024 | 67.00 | 1.00 | 1.52% | 66.00 | 67.00 | 65.20 | 214,313 |
| Feb 23 2024 | 66.00 | -1.00 | -1.49% | 66.20 | 66.20 | 63.00 | 932,048 |
| Feb 22 2024 | 67.00 | -1.00 | -1.47% | 67.40 | 68.20 | 67.00 | 377,965 |
| Feb 21 2024 | 68.00 | 0.80 | 1.19% | 67.00 | 69.00 | 67.00 | 592,165 |
| Feb 20 2024 | 67.20 | -1.20 | -1.75% | 67.60 | 68.00 | 67.20 | 137,559 |
| Feb 19 2024 | 68.40 | -0.40 | -0.58% | 68.40 | 69.00 | 68.20 | 190,649 |
| Feb 16 2024 | 68.80 | 0.80 | 1.18% | 68.20 | 69.00 | 68.00 | 182,733 |
| Feb 15 2024 | 68.00 | -0.80 | -1.16% | 68.20 | 68.80 | 68.00 | 472,913 |
| Feb 14 2024 | 68.80 | 0.80 | 1.18% | 68.60 | 69.40 | 68.00 | 281,347 |
| Feb 13 2024 | 68.00 | -1.60 | -2.30% | 68.00 | 68.60 | 67.40 | 326,219 |
| Feb 12 2024 | 69.60 | -0.80 | -1.14% | 67.80 | 69.60 | 67.80 | 274,086 |
| Feb 09 2024 | 70.40 | -0.60 | -0.85% | 70.80 | 70.80 | 70.20 | 380,547 |
| Feb 08 2024 | 71.00 | 3.00 | 4.41% | 68.80 | 71.00 | 68.60 | 345,122 |
| Feb 07 2024 | 68.00 | -0.60 | -0.87% | 68.00 | 68.00 | 68.00 | 187,877 |
| Feb 06 2024 | 68.60 | 0.40 | 0.59% | 68.60 | 68.60 | 68.60 | 223,275 |
| Feb 05 2024 | 68.20 | -0.60 | -0.87% | 69.00 | 69.00 | 67.80 | 351,299 |
