Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
848.31-14.13 (-1.64%)
At close: 04:00PM EDT
850.10 +1.79 (+0.21%)
After hours: 07:59PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024866.64866.97847.65848.31848.313,833,100
Jun 20, 2024871.31873.85860.56862.44862.441,944,600
Jun 18, 2024868.00873.96867.70870.75870.751,763,800
Jun 17, 2024854.49870.56853.37867.91867.911,904,900
Jun 14, 2024843.42856.18841.91855.67855.671,395,500
Jun 13, 2024847.81847.81837.55845.96845.961,322,400
Jun 12, 2024852.31855.74843.61847.81847.811,838,300
Jun 11, 2024849.24850.94840.26849.31849.311,690,500
Jun 10, 2024847.18849.48842.74848.34848.341,402,300
Jun 07, 2024846.68850.38842.29845.58845.581,593,600
Jun 06, 2024835.42849.09834.32842.64842.641,735,000
Jun 05, 2024830.91834.39821.68834.30834.302,080,000
Jun 04, 2024814.98828.01813.04827.39827.391,754,500
Jun 03, 2024811.00827.91807.13815.39815.392,008,700
May 31, 2024809.03811.74788.20809.89809.894,360,700
May 30, 2024810.20819.50808.30815.34815.342,288,500
May 29, 2024807.02813.44806.29806.52806.522,282,800
May 28, 2024809.74815.29804.72813.17813.171,986,300
May 24, 2024800.63816.87799.09809.73809.731,621,900
May 23, 2024804.30808.05795.43796.34796.341,519,200
May 22, 2024800.04806.35798.01801.86801.861,192,800
May 21, 2024795.57801.44792.00800.93800.931,375,700
May 20, 2024795.25802.98792.39793.00793.001,347,100
May 17, 2024793.61797.60790.61795.81795.811,309,100
May 16, 2024791.81804.56787.83793.07793.072,000,000
May 15, 2024778.52789.66778.52787.04787.041,661,700
May 14, 2024774.93780.81771.43777.90777.901,327,700
May 13, 2024788.00789.48773.58775.15775.151,596,800
May 10, 2024779.04787.45778.16787.19787.191,652,700
May 09, 2024763.80779.71763.61779.04779.041,716,200
May 08, 2024770.00773.39762.71763.41763.411,511,900
May 07, 2024758.69772.24755.57771.31771.311,897,800
May 06, 2024749.59756.94746.48756.45756.451,773,300
May 03, 2024734.28747.49733.35743.90743.902,323,300
May 02, 2024724.75734.40720.63732.44732.441,826,900
May 01, 2024722.27729.86715.32722.22722.221,609,100
Apr 30, 2024725.51725.51717.10722.90722.901,734,800
Apr 29, 2024729.53732.25720.22726.33726.331,526,900
Apr 26, 2024715.00730.95715.00729.18729.181,524,400
Apr 25, 2024727.29727.29714.41721.86721.861,613,600
Apr 25, 20241.16 Dividend
Apr 24, 2024719.71725.43716.09723.89722.731,206,600
Apr 23, 2024719.03724.27716.30722.68721.521,176,200
Apr 22, 2024714.86718.26706.17715.46714.311,437,100
Apr 19, 2024713.03714.87702.00709.51708.372,188,900
Apr 18, 2024715.19718.95709.57711.25710.111,846,400
Apr 17, 2024723.00723.80711.00715.19714.041,376,700
Apr 16, 2024718.30722.50712.13715.97714.821,412,300
Apr 15, 2024735.43741.00717.95718.28717.131,808,000
Apr 12, 2024728.00732.90726.54731.31730.141,480,600
Apr 11, 2024731.50733.79724.15732.35731.182,107,800
Apr 10, 2024711.00723.98708.95722.58721.421,832,000
Apr 09, 2024716.24719.05706.98718.59717.441,388,300
Apr 08, 2024713.51716.14710.87711.81710.671,459,000
Apr 05, 2024706.04716.89706.02713.72712.581,552,300
Apr 04, 2024708.77717.13704.22704.88703.752,252,400
Apr 03, 2024709.98710.81697.27705.69704.563,205,500
Apr 02, 2024720.00720.00708.40711.30710.162,326,700
Apr 01, 2024731.76733.27720.20721.24720.081,600,700
Mar 28, 2024733.85734.90728.32732.63731.461,713,300
Mar 27, 2024734.00735.89727.75732.08730.911,246,700
Mar 26, 2024731.00734.70730.22730.98729.811,353,500
Mar 25, 2024731.00734.16726.74730.96729.791,604,700
Mar 22, 2024744.43744.79734.38734.80733.621,791,200
Mar 21, 2024743.50752.31741.10742.56741.372,106,900
Mar 20, 2024731.00742.09729.13740.72739.531,398,700
Mar 19, 2024731.79735.35730.02732.17731.001,322,700
Mar 18, 2024726.10733.34726.02731.54730.371,595,200
Mar 15, 2024732.52732.52723.22725.63724.473,389,900
Mar 14, 2024738.33740.68728.99731.95730.781,826,100
Mar 13, 2024735.00736.50726.58734.20733.022,270,300
Mar 12, 2024717.08740.05716.91736.88735.703,727,400
Mar 11, 2024719.81720.00711.01714.08712.943,762,500
Mar 08, 2024756.05756.22725.10725.56724.408,568,900
Mar 07, 2024779.11787.08777.01785.59784.334,187,900
Mar 06, 2024764.84775.16763.66773.24772.002,400,600
Mar 05, 2024768.42769.27756.90759.95758.732,353,400
Mar 04, 2024755.08764.74753.67759.18757.962,133,400
Mar 01, 2024740.44751.38739.25749.44748.241,672,800
Feb 29, 2024751.42752.56742.99743.89742.703,361,200
Feb 28, 2024743.21751.88743.21747.96746.761,365,000
Feb 27, 2024746.00746.64741.33744.71743.521,471,300
Feb 26, 2024742.00746.78739.00745.35744.161,707,000
Feb 23, 2024740.12742.51737.12737.93736.751,265,800
Feb 22, 2024725.85736.05725.85734.40733.221,801,600
Feb 21, 2024725.69728.79720.27723.02721.861,565,900
Feb 20, 2024728.03734.96723.71725.69724.532,407,300
Feb 16, 2024721.99729.06718.50723.99722.831,764,600
Feb 15, 2024721.49726.03718.28724.51723.351,264,100
Feb 14, 2024716.00722.55711.07722.18721.021,472,500
Feb 13, 2024721.39721.78709.04714.25713.111,951,100
Feb 12, 2024723.52723.80715.30722.41721.251,572,600
Feb 09, 2024725.14725.53720.12723.40722.241,426,100
Feb 08, 2024723.89728.17720.66724.16723.001,918,500
Feb 07, 2024714.15723.32712.00719.78718.632,145,500
Feb 06, 2024711.23712.72704.34710.79709.651,920,200
Feb 05, 2024710.64712.86705.68711.16710.022,276,900
Feb 02, 2024703.34714.28702.26709.48708.342,377,400
Feb 01, 2024694.00705.30691.50704.48703.352,039,200
Feb 01, 20241.02 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...