Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
467.75+14.97 (+3.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021455.98468.72455.00467.75467.753,351,000
Sep. 23, 2021452.30455.55451.10452.78452.782,061,200
Sep. 22, 2021454.70455.35449.84452.33452.331,380,800
Sep. 21, 2021451.14456.84450.16452.11452.111,531,300
Sep. 20, 2021456.63460.95446.62451.14451.142,602,000
Sep. 17, 2021461.62462.82457.02459.51459.513,409,100
Sep. 16, 2021460.79463.77456.57463.31463.311,577,500
Sep. 15, 2021458.24462.25456.14460.73460.731,770,300
Sep. 14, 2021460.95462.20457.42458.41458.411,383,900
Sep. 13, 2021467.06468.24458.20459.66459.661,679,500
Sep. 10, 2021467.17468.40463.20465.16465.161,323,600
Sep. 09, 2021467.34469.77465.24465.94465.941,398,700
Sep. 08, 2021459.11465.83458.08465.70465.701,372,000
Sep. 07, 2021462.50463.20457.63459.60459.601,463,400
Sep. 03, 2021459.00463.60459.00462.55462.551,302,400
Sep. 02, 2021459.42461.44458.39460.97460.971,455,000
Sep. 01, 2021455.48456.68451.85456.52456.521,325,400
Aug. 31, 2021456.14456.88452.44455.49455.491,699,000
Aug. 30, 2021451.04456.59450.44455.93455.931,219,800
Aug. 27, 2021449.31451.62446.80450.34450.341,310,200
Aug. 26, 2021451.23452.48446.70449.31449.311,418,600
Aug. 25, 2021450.83452.82447.32451.23451.231,520,600
Aug. 24, 2021455.25455.39450.30451.79451.791,541,700
Aug. 23, 2021457.27459.06454.59454.93454.931,835,900
Aug. 20, 2021455.49460.62453.66458.99458.991,909,800
Aug. 19, 2021442.95455.50441.31454.26454.261,953,700
Aug. 18, 2021450.96455.24445.90446.21446.212,030,100
Aug. 17, 2021452.86453.78449.70452.34452.341,936,700
Aug. 16, 2021447.91453.19447.05452.86452.861,515,600
Aug. 13, 2021445.78448.36444.54447.82447.821,308,500
Aug. 12, 2021443.00446.63442.25445.36445.361,230,700
Aug. 11, 2021445.50448.00441.80444.30444.302,267,500
Aug. 10, 2021440.66443.80440.66443.03443.031,893,700
Aug. 09, 2021440.65442.78439.31440.47440.471,472,500
Aug. 06, 2021442.73443.46438.90439.63439.631,789,200
Aug. 05, 2021437.75443.50436.73443.19443.191,742,600
Aug. 04, 2021436.00437.99432.89435.04435.041,280,500
Aug. 03, 2021429.92436.80429.12435.07435.071,448,100
Aug. 02, 2021430.62430.71425.48428.92428.921,366,900
Jul. 30, 2021425.98431.50425.94429.72429.722,283,900
Jul. 29, 2021421.68425.85420.36425.28425.281,434,200
Jul. 29, 20210.79 Dividend
Jul. 28, 2021423.27424.86420.54422.22421.431,362,700
Jul. 27, 2021424.00424.56421.60424.34423.551,666,500
Jul. 26, 2021423.40424.50420.35423.23422.441,220,000
Jul. 23, 2021418.29423.99417.05423.43422.641,344,500
Jul. 22, 2021416.00418.60413.55417.54416.761,339,200
Jul. 21, 2021417.11417.11412.22415.01414.231,480,000
Jul. 20, 2021414.00418.07412.85416.24415.462,045,400
Jul. 19, 2021410.06415.32410.05414.15413.382,293,100
Jul. 16, 2021412.12413.42409.77410.37409.601,413,900
Jul. 15, 2021410.46412.20407.88411.82411.051,894,100
Jul. 14, 2021408.58410.47407.26409.95409.181,265,800
Jul. 13, 2021404.70409.29404.70407.06406.301,540,300
Jul. 12, 2021414.04414.35404.53407.88407.122,491,300
Jul. 09, 2021408.55414.00407.59412.37411.602,304,200
Jul. 08, 2021403.50408.64403.16407.15406.392,235,500
Jul. 07, 2021399.20406.12399.20404.68403.922,308,600
Jul. 06, 2021399.84401.40397.11398.86398.112,113,100
Jul. 02, 2021396.21400.77396.11398.94398.191,676,600
Jul. 01, 2021396.30397.69393.88394.53393.791,523,400
Jun. 30, 2021397.97400.47395.00395.67394.932,031,700
Jun. 29, 2021396.30399.44395.47398.79398.041,523,600
Jun. 28, 2021395.00397.42393.13396.54395.801,645,500
Jun. 25, 2021392.97394.55391.25394.51393.772,056,100
Jun. 24, 2021393.42395.50391.80392.07391.341,487,300
Jun. 23, 2021393.00393.44390.59391.97391.241,538,000
Jun. 22, 2021387.02392.50386.56392.18391.451,934,800
Jun. 21, 2021382.25387.65380.56386.80386.081,631,600
Jun. 18, 2021384.75384.91380.30380.88380.173,415,700
Jun. 17, 2021380.38386.47379.21384.75384.031,686,500
Jun. 16, 2021384.40386.44377.12379.41378.701,801,700
Jun. 15, 2021383.76384.50381.56383.91383.191,252,000
Jun. 14, 2021380.79383.98379.08383.76383.041,652,600
Jun. 11, 2021383.86383.86380.53381.83381.121,404,200
Jun. 10, 2021380.27383.36379.49383.01382.291,404,000
Jun. 09, 2021380.21381.78379.13379.96379.251,398,900
Jun. 08, 2021380.41381.21377.69379.70378.991,553,800
Jun. 07, 2021385.47386.45378.57380.40379.692,515,800
Jun. 04, 2021384.19387.76383.71387.52386.791,765,900
Jun. 03, 2021379.64384.19378.86383.87383.151,780,300
Jun. 02, 2021378.38381.92377.71380.59379.881,881,000
Jun. 01, 2021379.93380.20375.50378.23377.522,117,800
May 28, 2021384.15385.31377.03378.27377.564,681,200
May 27, 2021385.13387.77383.50387.50386.774,452,000
May 26, 2021385.86387.75385.02385.62384.901,648,000
May 25, 2021383.62385.74382.03385.38384.661,379,700
May 24, 2021384.34385.76381.89383.45382.731,657,000
May 21, 2021385.05385.35380.43380.72380.011,706,600
May 20, 2021379.18384.52378.28383.58382.861,427,300
May 19, 2021377.15381.73376.13379.66378.951,725,000
May 18, 2021386.45389.45382.51382.81382.091,698,200
May 17, 2021385.04387.05382.90383.96383.241,830,800
May 14, 2021382.14385.82380.10384.42383.701,876,100
May 13, 2021373.09381.44371.57379.53378.822,023,100
May 12, 2021376.00376.94371.11372.20371.502,344,600
May 11, 2021379.31380.92376.00378.18377.471,859,700
May 10, 2021385.49387.89381.28381.48380.771,998,700
May 07, 2021382.83386.45382.20384.32383.601,817,100
May 06, 2021373.19382.94373.19382.76382.042,641,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...