COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2023512.59518.92512.02518.25518.252,022,800
Jun 02, 2023510.32518.50509.40512.59512.592,283,900
Jun 01, 2023509.33513.74502.10512.60512.602,407,700
May 31, 2023508.86513.87504.95511.56511.563,320,800
May 30, 2023509.79514.79501.59508.03508.032,544,800
May 26, 2023485.65510.75484.12507.26507.265,302,600
May 25, 2023480.21488.54476.75486.55486.553,421,900
May 24, 2023487.25487.25480.91482.76482.761,600,600
May 23, 2023487.17487.17482.97484.87484.871,800,200
May 22, 2023497.00497.00488.54491.87491.871,943,800
May 19, 2023499.39499.39493.92496.52496.521,634,400
May 18, 2023495.00498.60494.08498.10498.102,298,900
May 17, 2023498.00498.01491.90495.00495.002,069,500
May 16, 2023500.00500.29494.30496.15496.151,229,300
May 15, 2023504.01505.00498.86502.04502.041,135,700
May 12, 2023503.17506.03501.20504.07504.071,471,900
May 11, 2023499.51503.00497.55501.89501.891,046,700
May 10, 2023501.95504.97495.10499.66499.661,257,600
May 09, 2023496.96501.74496.39500.79500.791,571,800
May 08, 2023497.37500.25495.70499.06499.061,015,000
May 05, 2023493.20499.40492.98499.06499.061,708,200
May 04, 2023488.94490.91485.93490.34490.341,487,000
May 04, 20231.02 Dividend
May 03, 2023496.60498.78489.66490.06489.041,426,400
May 02, 2023495.00495.68489.81494.81493.781,940,800
May 01, 2023499.15500.05488.80493.59492.562,203,200
Apr 28, 2023501.56504.83500.64503.22502.171,169,400
Apr 27, 2023494.83502.26494.83501.27500.231,361,600
Apr 26, 2023500.42502.87493.39494.66493.631,441,900
Apr 25, 2023511.13513.13502.26503.17502.121,789,900
Apr 24, 2023506.10511.69505.81511.42510.361,374,100
Apr 21, 2023509.37510.64505.46506.35505.301,508,600
Apr 20, 2023495.75510.66495.51505.58504.532,936,500
Apr 19, 2023497.13497.99493.83496.03495.001,098,800
Apr 18, 2023496.10497.63494.12496.90495.871,339,600
Apr 17, 2023492.77497.89491.15493.94492.911,411,800
Apr 14, 2023496.19500.37490.16491.30490.281,675,300
Apr 13, 2023493.49498.44490.31497.89496.851,600,500
Apr 12, 2023500.00500.05488.54489.35488.332,063,700
Apr 11, 2023493.83499.99493.00498.65497.611,547,400
Apr 10, 2023483.90493.90481.66493.83492.801,653,600
Apr 06, 2023482.00487.85477.50485.98484.974,114,700
Apr 05, 2023499.00504.13495.16497.13496.101,941,500
Apr 04, 2023496.50502.58495.50497.73496.691,913,300
Apr 03, 2023496.50499.20495.00497.03496.001,804,700
Mar 31, 2023495.00498.36493.94496.87495.842,082,000
Mar 30, 2023493.00495.74491.00491.48490.461,545,500
Mar 29, 2023489.20491.30485.90490.87489.851,643,000
Mar 28, 2023492.61494.06485.41486.77485.761,407,800
Mar 27, 2023497.28499.86492.51493.22492.191,452,100
Mar 24, 2023486.94495.97486.56495.27494.241,635,200
Mar 23, 2023490.69493.25484.29487.76486.741,565,900
Mar 22, 2023489.46496.62487.35487.52486.511,299,700
Mar 21, 2023493.00493.00485.99490.85489.831,664,000
Mar 20, 2023488.00490.79485.72489.29488.271,623,800
Mar 17, 2023489.07489.90481.51487.05486.043,959,300
Mar 16, 2023484.93488.14482.76487.26486.251,979,600
Mar 15, 2023481.51487.02478.54485.66484.652,226,300
Mar 14, 2023475.43485.16473.00481.92480.922,422,900
Mar 13, 2023466.80476.69466.80472.00471.021,799,600
Mar 10, 2023478.98480.46468.38471.14470.162,123,000
Mar 09, 2023487.48490.00478.62479.52478.521,629,400
Mar 08, 2023483.00486.88481.14486.04485.031,548,500
Mar 07, 2023486.10495.21485.00485.15484.142,659,100
Mar 06, 2023476.52488.82475.52483.08482.073,104,700
Mar 03, 2023474.83476.00465.33475.26474.275,354,200
Mar 02, 2023477.36487.43475.56485.69484.682,379,200
Mar 01, 2023481.10482.58475.02478.67477.671,759,300
Feb 28, 2023485.60488.88483.78484.18483.171,918,200
Feb 27, 2023492.55493.00485.68487.03486.021,501,700
Feb 24, 2023488.58490.36484.70488.61487.591,587,600
Feb 23, 2023498.80498.86487.86493.14492.111,546,300
Feb 22, 2023503.92505.46496.60497.39496.351,332,000
Feb 21, 2023500.82503.99496.55501.74500.701,811,800
Feb 17, 2023504.27507.71501.84507.48506.421,340,400
Feb 16, 2023503.61510.73503.60504.10503.051,456,000
Feb 15, 2023502.73511.42501.34511.28510.221,422,600
Feb 14, 2023505.01507.85498.63503.22502.171,257,300
Feb 13, 2023501.74506.79501.35506.45505.401,452,600
Feb 10, 2023498.51500.55495.38499.99498.951,536,800
Feb 09, 2023505.29509.16498.42500.63499.591,517,300
Feb 08, 2023511.29512.18501.56503.81502.762,062,900
Feb 07, 2023511.99517.99507.39516.53515.451,927,300
Feb 06, 2023514.44517.22512.27515.59514.521,740,100
Feb 03, 2023519.13521.55512.50514.80513.731,844,100
Feb 02, 2023524.29530.05520.64523.43522.342,287,400
Feb 02, 20230.9 Dividend
Feb 01, 2023508.31520.45504.72517.91515.932,080,200
Jan 31, 2023503.23511.41502.00511.14509.191,924,100
Jan 30, 2023500.37505.60500.37503.28501.361,855,900
Jan 27, 2023499.76509.10497.86503.29501.372,034,100
Jan 26, 2023493.20498.67491.77498.30496.401,576,400
Jan 25, 2023489.36491.94484.50490.88489.011,329,800
Jan 24, 2023492.05493.60487.01492.11490.231,510,200
Jan 23, 2023479.95495.24477.60492.61490.732,709,400
Jan 20, 2023473.92480.32469.47480.11478.282,588,600
Jan 19, 2023476.24477.56468.07469.49467.701,919,500
Jan 18, 2023484.81488.81478.52479.47477.641,925,500
Jan 17, 2023485.13490.48484.37486.77484.911,539,900
Jan 13, 2023480.89485.59479.00485.25483.401,405,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...