Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
317.32-1.72 (-0.54%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 2021315.33318.43307.00317.32317.328,089,900
Mar. 04, 2021323.37325.60315.04319.04319.045,466,500
Mar. 03, 2021328.17328.42323.76323.92323.924,057,800
Mar. 02, 2021333.69334.69328.42328.46328.464,657,100
Mar. 01, 2021335.21336.00331.36331.77331.774,653,200
Feb. 26, 2021335.51335.89330.94331.00331.003,359,900
Feb. 25, 2021340.85343.00333.35333.90333.903,618,100
Feb. 24, 2021341.79342.50337.89340.70340.703,305,800
Feb. 23, 2021349.80351.00342.03342.15342.153,692,600
Feb. 22, 2021352.75353.29348.82350.21350.212,215,600
Feb. 19, 2021356.69357.93354.58354.77354.771,839,400
Feb. 18, 2021352.28358.20352.28356.92356.921,914,900
Feb. 17, 2021353.11358.17351.91358.04358.042,143,000
Feb. 16, 2021353.08355.36352.04354.00354.001,829,000
Feb. 12, 2021351.99352.98350.10352.75352.752,094,400
Feb. 11, 2021355.73356.50351.39352.20352.202,087,300
Feb. 10, 2021361.00361.00355.12356.12356.122,162,400
Feb. 09, 2021360.04361.67358.30359.56359.562,154,000
Feb. 08, 2021356.57360.04355.57359.83359.832,520,700
Feb. 05, 2021356.55356.85354.10355.17355.172,164,400
Feb. 04, 2021356.71358.38353.85355.85355.853,411,600
Feb. 04, 20210.7 Dividend
Feb. 03, 2021356.23357.53353.21355.21354.511,759,800
Feb. 02, 2021351.76357.70350.72355.58354.881,905,000
Feb. 01, 2021351.21352.79349.21350.52349.832,371,200
Jan. 29, 2021354.75356.29351.88352.43351.742,597,600
Jan. 28, 2021356.85361.61356.07357.06356.362,251,100
Jan. 27, 2021362.99365.80354.85356.39355.693,120,800
Jan. 26, 2021360.20365.90358.88364.98364.261,807,000
Jan. 25, 2021360.86361.96356.82361.88361.172,735,900
Jan. 22, 2021363.20364.63359.85362.30361.591,960,300
Jan. 21, 2021361.30363.99359.94362.80362.092,122,600
Jan. 20, 2021354.39361.90353.41361.30360.592,767,200
Jan. 19, 2021362.36362.95352.44354.47353.774,533,800
Jan. 15, 2021361.06364.91360.80362.16361.452,340,400
Jan. 14, 2021366.00366.50361.56362.35361.642,363,900
Jan. 13, 2021364.37368.74363.00366.95366.231,968,800
Jan. 12, 2021364.00365.07360.25364.20363.482,387,600
Jan. 11, 2021368.58371.00363.86364.01363.292,564,800
Jan. 08, 2021368.12370.26364.29369.94369.212,599,700
Jan. 07, 2021371.01371.65366.79367.92367.192,849,500
Jan. 06, 2021373.82375.80369.65370.02369.292,661,400
Jan. 05, 2021378.86380.21375.25375.74375.002,748,400
Jan. 04, 2021377.43381.55374.81380.15379.403,322,200
Dec. 31, 2020374.99377.04372.46376.78376.041,628,900
Dec. 30, 2020374.20375.86373.28374.45373.711,778,000
Dec. 29, 2020372.25373.26370.26372.72371.992,072,600
Dec. 28, 2020365.50371.69365.08371.06370.333,207,700
Dec. 24, 2020361.41365.34361.41364.58363.86972,500
Dec. 23, 2020362.45363.10359.50361.89361.181,782,100
Dec. 22, 2020364.10364.76360.61362.03361.322,105,500
Dec. 21, 2020365.09366.12361.81364.97364.252,329,700
Dec. 18, 2020371.10371.36365.93367.00366.284,140,000
Dec. 17, 2020370.26370.97368.00370.29369.562,314,200
Dec. 16, 2020371.16372.84368.85369.44368.712,385,100
Dec. 15, 2020374.50375.69369.30371.88371.152,137,100
Dec. 14, 2020376.56378.18373.21374.38373.642,778,400
Dec. 11, 2020379.77379.77372.54375.10374.363,483,900
Dec. 10, 2020374.29375.00371.56372.79372.062,566,300
Dec. 09, 2020379.88381.00372.80374.29373.552,461,600
Dec. 08, 2020373.95379.52370.75377.60376.862,685,500
Dec. 07, 2020374.27376.50372.65373.33372.592,652,900
Dec. 04, 2020375.21375.31371.89373.43372.692,839,700
Dec. 03, 2020378.00378.73373.28374.05373.313,976,400
Dec. 02, 2020385.47386.88381.57383.50382.742,212,800
Dec. 01, 2020384.50388.07381.18387.56386.802,998,400
Dec. 01, 202010 Dividend
Nov. 30, 2020391.75393.15385.23391.77381.023,733,800
Nov. 27, 2020390.46390.67387.75388.39377.731,329,400
Nov. 25, 2020385.79388.34385.56387.75377.112,034,200
Nov. 24, 2020383.69386.05380.71384.22373.672,061,100
Nov. 23, 2020383.00383.06380.34381.71371.231,679,600
Nov. 20, 2020383.95385.50381.01381.12370.661,807,600
Nov. 19, 2020383.61384.71380.31383.54373.011,768,900
Nov. 18, 2020382.89388.05381.73382.23371.742,134,600
Nov. 17, 2020387.32388.48381.79381.92371.443,299,100
Nov. 16, 2020376.91381.28376.91379.79369.371,691,500
Nov. 13, 2020376.52379.83374.99378.84368.441,274,600
Nov. 12, 2020376.95378.24373.50375.71365.401,535,900
Nov. 11, 2020369.68374.70368.16372.92362.691,688,800
Nov. 10, 2020363.88371.54360.59366.62356.562,662,600
Nov. 09, 2020388.25389.50364.76365.00354.984,371,300
Nov. 06, 2020381.88386.80380.89385.66375.081,950,200
Nov. 05, 2020382.48386.58379.50385.23374.662,255,800
Nov. 04, 2020374.02381.64374.00376.17365.852,449,800
Nov. 03, 2020368.94374.80367.89371.96361.752,013,100
Nov. 02, 2020362.22365.66360.71364.39354.391,646,300
Oct. 30, 2020361.13363.85355.79357.62347.802,724,100
Oct. 29, 2020363.23369.09362.51364.86354.851,838,500
Oct. 29, 20200.7 Dividend
Oct. 28, 2020367.33372.41364.67364.96354.261,908,300
Oct. 27, 2020368.77374.91368.77372.72361.801,525,400
Oct. 26, 2020366.68372.63366.12370.71359.842,145,000
Oct. 23, 2020375.61376.52373.56374.60363.621,108,000
Oct. 22, 2020377.35378.38372.03375.75364.741,813,200
Oct. 21, 2020378.56381.28377.02377.82366.751,466,500
Oct. 20, 2020377.69382.08376.12378.31367.221,282,300
Oct. 19, 2020382.03383.09374.71375.56364.551,938,100
Oct. 16, 2020380.50384.87379.12381.54370.362,459,400
Oct. 15, 2020376.46378.36373.06376.58365.541,697,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...