Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 881.60 | 887.71 | 872.33 | 873.59 | 873.59 | 1,961,100 |
| Oct 04, 2024 | 877.99 | 884.29 | 875.67 | 883.11 | 883.11 | 1,516,400 |
| Oct 03, 2024 | 874.44 | 881.18 | 872.67 | 875.67 | 875.67 | 1,451,900 |
| Oct 02, 2024 | 874.65 | 881.23 | 867.16 | 878.53 | 878.53 | 1,317,100 |
| Oct 01, 2024 | 885.25 | 886.99 | 872.75 | 877.38 | 877.38 | 1,836,700 |
| Sept 30, 2024 | 891.37 | 910.00 | 881.41 | 886.52 | 886.52 | 2,142,900 |
| Sept 27, 2024 | 893.26 | 893.49 | 874.00 | 885.62 | 885.62 | 3,459,100 |
| Sept 26, 2024 | 905.30 | 909.24 | 898.13 | 901.44 | 901.44 | 2,738,600 |
| Sept 25, 2024 | 903.00 | 910.36 | 901.13 | 908.42 | 908.42 | 1,728,100 |
| Sept 24, 2024 | 912.01 | 912.77 | 897.53 | 901.54 | 901.54 | 2,432,600 |
| Sept 23, 2024 | 906.98 | 919.50 | 900.78 | 917.08 | 917.08 | 1,697,600 |
| Sept 20, 2024 | 901.57 | 907.81 | 895.70 | 906.98 | 906.98 | 4,658,200 |
| Sept 19, 2024 | 904.26 | 905.13 | 895.50 | 900.74 | 900.74 | 1,747,500 |
| Sept 18, 2024 | 899.94 | 904.98 | 890.95 | 892.52 | 892.52 | 1,338,200 |
| Sept 17, 2024 | 908.43 | 908.60 | 895.45 | 897.27 | 897.27 | 1,387,000 |
| Sept 16, 2024 | 922.00 | 922.63 | 905.35 | 907.87 | 907.87 | 1,661,000 |
| Sept 13, 2024 | 913.63 | 923.83 | 909.36 | 916.00 | 916.00 | 1,327,500 |
| Sept 12, 2024 | 900.42 | 915.70 | 896.51 | 915.03 | 915.03 | 1,868,700 |
| Sept 11, 2024 | 895.00 | 902.00 | 877.87 | 900.40 | 900.40 | 1,796,100 |
| Sept 10, 2024 | 892.60 | 900.69 | 887.52 | 894.29 | 894.29 | 1,360,800 |
| Sept 09, 2024 | 884.74 | 898.83 | 881.70 | 896.49 | 896.49 | 1,954,000 |
| Sept 06, 2024 | 891.26 | 893.20 | 871.00 | 876.68 | 876.68 | 2,074,600 |
| Sept 05, 2024 | 888.63 | 888.63 | 868.70 | 885.98 | 885.98 | 1,998,800 |
| Sept 04, 2024 | 877.45 | 891.76 | 876.59 | 890.02 | 890.02 | 1,425,200 |
| Sept 03, 2024 | 896.68 | 896.89 | 874.44 | 878.57 | 878.57 | 1,784,200 |
| Aug 30, 2024 | 890.50 | 896.33 | 883.10 | 892.38 | 892.38 | 1,933,500 |
| Aug 29, 2024 | 891.00 | 900.46 | 885.17 | 886.63 | 886.63 | 1,709,900 |
| Aug 28, 2024 | 910.96 | 912.22 | 881.66 | 888.05 | 888.05 | 1,668,400 |
| Aug 27, 2024 | 892.69 | 918.93 | 887.07 | 908.90 | 908.90 | 2,098,900 |
| Aug 26, 2024 | 883.17 | 893.25 | 881.44 | 892.51 | 892.51 | 1,737,000 |
| Aug 23, 2024 | 882.49 | 884.56 | 871.67 | 879.21 | 879.21 | 1,305,800 |
| Aug 22, 2024 | 882.30 | 884.00 | 873.18 | 877.56 | 877.56 | 1,440,900 |
| Aug 21, 2024 | 880.74 | 891.12 | 877.22 | 881.42 | 881.42 | 1,465,500 |
| Aug 20, 2024 | 872.00 | 876.76 | 871.17 | 876.20 | 876.20 | 1,104,600 |
| Aug 19, 2024 | 870.59 | 873.63 | 868.70 | 872.35 | 872.35 | 1,318,400 |
| Aug 16, 2024 | 877.35 | 877.35 | 868.62 | 870.59 | 870.59 | 1,516,300 |
| Aug 15, 2024 | 872.87 | 880.33 | 869.00 | 877.35 | 877.35 | 1,923,800 |
| Aug 14, 2024 | 864.87 | 866.73 | 858.50 | 862.71 | 862.71 | 1,341,500 |
| Aug 13, 2024 | 864.92 | 868.05 | 856.16 | 864.82 | 864.82 | 1,484,100 |
| Aug 12, 2024 | 857.25 | 870.25 | 852.40 | 863.57 | 863.57 | 1,748,200 |
| Aug 09, 2024 | 838.50 | 857.77 | 837.63 | 854.93 | 854.93 | 1,710,600 |
| Aug 08, 2024 | 821.50 | 842.76 | 820.45 | 839.43 | 839.43 | 2,345,000 |
| Aug 07, 2024 | 824.11 | 833.83 | 809.26 | 810.30 | 810.30 | 1,702,000 |
| Aug 06, 2024 | 805.06 | 833.09 | 805.06 | 816.88 | 816.88 | 2,476,300 |
| Aug 05, 2024 | 798.00 | 810.82 | 793.00 | 801.83 | 801.83 | 2,820,900 |
| Aug 02, 2024 | 816.20 | 830.29 | 805.01 | 822.08 | 822.08 | 2,598,500 |
| Aug 01, 2024 | 818.55 | 824.17 | 809.68 | 816.89 | 816.89 | 1,861,400 |
| Jul 31, 2024 | 820.42 | 825.48 | 811.27 | 822.00 | 822.00 | 2,135,000 |
| Jul 30, 2024 | 818.00 | 822.00 | 803.28 | 810.03 | 810.03 | 2,017,200 |
| Jul 29, 2024 | 822.56 | 823.74 | 814.09 | 815.56 | 815.56 | 1,320,400 |
| Jul 26, 2024 | 818.00 | 822.28 | 809.01 | 817.60 | 817.60 | 1,441,500 |
| Jul 26, 2024 | 1.16 Dividend | |||||
| Jul 25, 2024 | 835.79 | 836.65 | 814.28 | 815.95 | 814.79 | 2,183,700 |
| Jul 24, 2024 | 844.60 | 846.00 | 829.50 | 830.82 | 829.64 | 2,511,300 |
| Jul 23, 2024 | 848.90 | 854.58 | 845.58 | 852.11 | 850.90 | 1,744,100 |
| Jul 22, 2024 | 845.75 | 849.59 | 838.60 | 847.42 | 846.22 | 1,920,200 |
| Jul 19, 2024 | 836.51 | 848.88 | 835.56 | 838.13 | 836.94 | 1,984,400 |
| Jul 18, 2024 | 849.43 | 855.30 | 825.11 | 839.37 | 838.18 | 2,338,500 |
| Jul 17, 2024 | 848.01 | 849.95 | 842.65 | 846.28 | 845.08 | 1,783,100 |
| Jul 16, 2024 | 847.80 | 851.24 | 841.34 | 850.77 | 849.56 | 1,687,600 |
| Jul 15, 2024 | 846.86 | 857.90 | 844.67 | 848.73 | 847.52 | 2,064,000 |
| Jul 12, 2024 | 849.89 | 850.00 | 838.38 | 842.90 | 841.70 | 3,288,400 |
| Jul 11, 2024 | 890.76 | 890.76 | 846.52 | 846.59 | 845.39 | 6,021,100 |
| Jul 10, 2024 | 887.40 | 890.27 | 880.70 | 884.31 | 883.05 | 1,755,800 |
| Jul 09, 2024 | 883.85 | 896.67 | 882.97 | 886.85 | 885.59 | 1,356,800 |
| Jul 08, 2024 | 886.79 | 887.95 | 877.66 | 880.84 | 879.59 | 1,611,300 |
| Jul 05, 2024 | 864.56 | 886.94 | 858.72 | 885.67 | 884.41 | 2,620,700 |
| Jul 03, 2024 | 855.00 | 863.52 | 855.00 | 862.66 | 861.43 | 814,400 |
| Jul 02, 2024 | 845.69 | 860.36 | 843.08 | 859.36 | 858.14 | 1,377,900 |
| Jul 01, 2024 | 853.50 | 856.00 | 840.50 | 845.67 | 844.47 | 1,989,000 |
| Jun 28, 2024 | 851.25 | 857.24 | 846.81 | 849.99 | 848.78 | 2,131,700 |
| Jun 27, 2024 | 857.71 | 858.33 | 848.64 | 850.62 | 849.41 | 1,254,900 |
| Jun 26, 2024 | 852.72 | 859.74 | 850.06 | 856.84 | 855.62 | 1,505,300 |
| Jun 25, 2024 | 849.32 | 855.69 | 845.00 | 855.51 | 854.29 | 1,675,700 |
| Jun 24, 2024 | 850.00 | 850.63 | 841.51 | 848.16 | 846.95 | 1,722,900 |
| Jun 21, 2024 | 866.64 | 866.97 | 847.65 | 848.31 | 847.10 | 3,852,900 |
| Jun 20, 2024 | 871.31 | 873.85 | 860.56 | 862.44 | 861.21 | 1,944,600 |
| Jun 18, 2024 | 868.00 | 873.96 | 867.70 | 870.75 | 869.51 | 1,763,800 |
| Jun 17, 2024 | 854.49 | 870.56 | 853.37 | 867.91 | 866.68 | 1,904,900 |
| Jun 14, 2024 | 843.42 | 856.18 | 841.91 | 855.67 | 854.45 | 1,395,500 |
| Jun 13, 2024 | 847.81 | 847.81 | 837.55 | 845.96 | 844.76 | 1,322,400 |
| Jun 12, 2024 | 852.31 | 855.74 | 843.61 | 847.81 | 846.60 | 1,838,300 |
| Jun 11, 2024 | 849.24 | 850.94 | 840.26 | 849.31 | 848.10 | 1,690,500 |
| Jun 10, 2024 | 847.18 | 849.48 | 842.74 | 848.34 | 847.13 | 1,402,300 |
| Jun 07, 2024 | 846.68 | 850.38 | 842.29 | 845.58 | 844.38 | 1,593,600 |
| Jun 06, 2024 | 835.42 | 849.09 | 834.32 | 842.64 | 841.44 | 1,735,000 |
| Jun 05, 2024 | 830.91 | 834.39 | 821.68 | 834.30 | 833.11 | 2,080,000 |
| Jun 04, 2024 | 814.98 | 828.01 | 813.04 | 827.39 | 826.21 | 1,754,500 |
| Jun 03, 2024 | 811.00 | 827.91 | 807.13 | 815.39 | 814.23 | 2,008,700 |
| May 31, 2024 | 809.03 | 811.74 | 788.20 | 809.89 | 808.74 | 4,360,700 |
| May 30, 2024 | 810.20 | 819.50 | 808.30 | 815.34 | 814.18 | 2,288,500 |
| May 29, 2024 | 807.02 | 813.44 | 806.29 | 806.52 | 805.37 | 2,282,800 |
| May 28, 2024 | 809.74 | 815.29 | 804.72 | 813.17 | 812.01 | 1,986,300 |
| May 24, 2024 | 800.63 | 816.87 | 799.09 | 809.73 | 808.58 | 1,621,900 |
| May 23, 2024 | 804.30 | 808.05 | 795.43 | 796.34 | 795.21 | 1,519,200 |
| May 22, 2024 | 800.04 | 806.35 | 798.01 | 801.86 | 800.72 | 1,192,800 |
| May 21, 2024 | 795.57 | 801.44 | 792.00 | 800.93 | 799.79 | 1,375,700 |
| May 20, 2024 | 795.25 | 802.98 | 792.39 | 793.00 | 791.87 | 1,347,100 |
| May 17, 2024 | 793.61 | 797.60 | 790.61 | 795.81 | 794.68 | 1,309,100 |
| May 16, 2024 | 791.81 | 804.56 | 787.83 | 793.07 | 791.94 | 2,000,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.