COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 512.59 | 518.92 | 512.02 | 518.25 | 518.25 | 2,022,800 |
| Jun 02, 2023 | 510.32 | 518.50 | 509.40 | 512.59 | 512.59 | 2,283,900 |
| Jun 01, 2023 | 509.33 | 513.74 | 502.10 | 512.60 | 512.60 | 2,407,700 |
| May 31, 2023 | 508.86 | 513.87 | 504.95 | 511.56 | 511.56 | 3,320,800 |
| May 30, 2023 | 509.79 | 514.79 | 501.59 | 508.03 | 508.03 | 2,544,800 |
| May 26, 2023 | 485.65 | 510.75 | 484.12 | 507.26 | 507.26 | 5,302,600 |
| May 25, 2023 | 480.21 | 488.54 | 476.75 | 486.55 | 486.55 | 3,421,900 |
| May 24, 2023 | 487.25 | 487.25 | 480.91 | 482.76 | 482.76 | 1,600,600 |
| May 23, 2023 | 487.17 | 487.17 | 482.97 | 484.87 | 484.87 | 1,800,200 |
| May 22, 2023 | 497.00 | 497.00 | 488.54 | 491.87 | 491.87 | 1,943,800 |
| May 19, 2023 | 499.39 | 499.39 | 493.92 | 496.52 | 496.52 | 1,634,400 |
| May 18, 2023 | 495.00 | 498.60 | 494.08 | 498.10 | 498.10 | 2,298,900 |
| May 17, 2023 | 498.00 | 498.01 | 491.90 | 495.00 | 495.00 | 2,069,500 |
| May 16, 2023 | 500.00 | 500.29 | 494.30 | 496.15 | 496.15 | 1,229,300 |
| May 15, 2023 | 504.01 | 505.00 | 498.86 | 502.04 | 502.04 | 1,135,700 |
| May 12, 2023 | 503.17 | 506.03 | 501.20 | 504.07 | 504.07 | 1,471,900 |
| May 11, 2023 | 499.51 | 503.00 | 497.55 | 501.89 | 501.89 | 1,046,700 |
| May 10, 2023 | 501.95 | 504.97 | 495.10 | 499.66 | 499.66 | 1,257,600 |
| May 09, 2023 | 496.96 | 501.74 | 496.39 | 500.79 | 500.79 | 1,571,800 |
| May 08, 2023 | 497.37 | 500.25 | 495.70 | 499.06 | 499.06 | 1,015,000 |
| May 05, 2023 | 493.20 | 499.40 | 492.98 | 499.06 | 499.06 | 1,708,200 |
| May 04, 2023 | 488.94 | 490.91 | 485.93 | 490.34 | 490.34 | 1,487,000 |
| May 04, 2023 | 1.02 Dividend | |||||
| May 03, 2023 | 496.60 | 498.78 | 489.66 | 490.06 | 489.04 | 1,426,400 |
| May 02, 2023 | 495.00 | 495.68 | 489.81 | 494.81 | 493.78 | 1,940,800 |
| May 01, 2023 | 499.15 | 500.05 | 488.80 | 493.59 | 492.56 | 2,203,200 |
| Apr 28, 2023 | 501.56 | 504.83 | 500.64 | 503.22 | 502.17 | 1,169,400 |
| Apr 27, 2023 | 494.83 | 502.26 | 494.83 | 501.27 | 500.23 | 1,361,600 |
| Apr 26, 2023 | 500.42 | 502.87 | 493.39 | 494.66 | 493.63 | 1,441,900 |
| Apr 25, 2023 | 511.13 | 513.13 | 502.26 | 503.17 | 502.12 | 1,789,900 |
| Apr 24, 2023 | 506.10 | 511.69 | 505.81 | 511.42 | 510.36 | 1,374,100 |
| Apr 21, 2023 | 509.37 | 510.64 | 505.46 | 506.35 | 505.30 | 1,508,600 |
| Apr 20, 2023 | 495.75 | 510.66 | 495.51 | 505.58 | 504.53 | 2,936,500 |
| Apr 19, 2023 | 497.13 | 497.99 | 493.83 | 496.03 | 495.00 | 1,098,800 |
| Apr 18, 2023 | 496.10 | 497.63 | 494.12 | 496.90 | 495.87 | 1,339,600 |
| Apr 17, 2023 | 492.77 | 497.89 | 491.15 | 493.94 | 492.91 | 1,411,800 |
| Apr 14, 2023 | 496.19 | 500.37 | 490.16 | 491.30 | 490.28 | 1,675,300 |
| Apr 13, 2023 | 493.49 | 498.44 | 490.31 | 497.89 | 496.85 | 1,600,500 |
| Apr 12, 2023 | 500.00 | 500.05 | 488.54 | 489.35 | 488.33 | 2,063,700 |
| Apr 11, 2023 | 493.83 | 499.99 | 493.00 | 498.65 | 497.61 | 1,547,400 |
| Apr 10, 2023 | 483.90 | 493.90 | 481.66 | 493.83 | 492.80 | 1,653,600 |
| Apr 06, 2023 | 482.00 | 487.85 | 477.50 | 485.98 | 484.97 | 4,114,700 |
| Apr 05, 2023 | 499.00 | 504.13 | 495.16 | 497.13 | 496.10 | 1,941,500 |
| Apr 04, 2023 | 496.50 | 502.58 | 495.50 | 497.73 | 496.69 | 1,913,300 |
| Apr 03, 2023 | 496.50 | 499.20 | 495.00 | 497.03 | 496.00 | 1,804,700 |
| Mar 31, 2023 | 495.00 | 498.36 | 493.94 | 496.87 | 495.84 | 2,082,000 |
| Mar 30, 2023 | 493.00 | 495.74 | 491.00 | 491.48 | 490.46 | 1,545,500 |
| Mar 29, 2023 | 489.20 | 491.30 | 485.90 | 490.87 | 489.85 | 1,643,000 |
| Mar 28, 2023 | 492.61 | 494.06 | 485.41 | 486.77 | 485.76 | 1,407,800 |
| Mar 27, 2023 | 497.28 | 499.86 | 492.51 | 493.22 | 492.19 | 1,452,100 |
| Mar 24, 2023 | 486.94 | 495.97 | 486.56 | 495.27 | 494.24 | 1,635,200 |
| Mar 23, 2023 | 490.69 | 493.25 | 484.29 | 487.76 | 486.74 | 1,565,900 |
| Mar 22, 2023 | 489.46 | 496.62 | 487.35 | 487.52 | 486.51 | 1,299,700 |
| Mar 21, 2023 | 493.00 | 493.00 | 485.99 | 490.85 | 489.83 | 1,664,000 |
| Mar 20, 2023 | 488.00 | 490.79 | 485.72 | 489.29 | 488.27 | 1,623,800 |
| Mar 17, 2023 | 489.07 | 489.90 | 481.51 | 487.05 | 486.04 | 3,959,300 |
| Mar 16, 2023 | 484.93 | 488.14 | 482.76 | 487.26 | 486.25 | 1,979,600 |
| Mar 15, 2023 | 481.51 | 487.02 | 478.54 | 485.66 | 484.65 | 2,226,300 |
| Mar 14, 2023 | 475.43 | 485.16 | 473.00 | 481.92 | 480.92 | 2,422,900 |
| Mar 13, 2023 | 466.80 | 476.69 | 466.80 | 472.00 | 471.02 | 1,799,600 |
| Mar 10, 2023 | 478.98 | 480.46 | 468.38 | 471.14 | 470.16 | 2,123,000 |
| Mar 09, 2023 | 487.48 | 490.00 | 478.62 | 479.52 | 478.52 | 1,629,400 |
| Mar 08, 2023 | 483.00 | 486.88 | 481.14 | 486.04 | 485.03 | 1,548,500 |
| Mar 07, 2023 | 486.10 | 495.21 | 485.00 | 485.15 | 484.14 | 2,659,100 |
| Mar 06, 2023 | 476.52 | 488.82 | 475.52 | 483.08 | 482.07 | 3,104,700 |
| Mar 03, 2023 | 474.83 | 476.00 | 465.33 | 475.26 | 474.27 | 5,354,200 |
| Mar 02, 2023 | 477.36 | 487.43 | 475.56 | 485.69 | 484.68 | 2,379,200 |
| Mar 01, 2023 | 481.10 | 482.58 | 475.02 | 478.67 | 477.67 | 1,759,300 |
| Feb 28, 2023 | 485.60 | 488.88 | 483.78 | 484.18 | 483.17 | 1,918,200 |
| Feb 27, 2023 | 492.55 | 493.00 | 485.68 | 487.03 | 486.02 | 1,501,700 |
| Feb 24, 2023 | 488.58 | 490.36 | 484.70 | 488.61 | 487.59 | 1,587,600 |
| Feb 23, 2023 | 498.80 | 498.86 | 487.86 | 493.14 | 492.11 | 1,546,300 |
| Feb 22, 2023 | 503.92 | 505.46 | 496.60 | 497.39 | 496.35 | 1,332,000 |
| Feb 21, 2023 | 500.82 | 503.99 | 496.55 | 501.74 | 500.70 | 1,811,800 |
| Feb 17, 2023 | 504.27 | 507.71 | 501.84 | 507.48 | 506.42 | 1,340,400 |
| Feb 16, 2023 | 503.61 | 510.73 | 503.60 | 504.10 | 503.05 | 1,456,000 |
| Feb 15, 2023 | 502.73 | 511.42 | 501.34 | 511.28 | 510.22 | 1,422,600 |
| Feb 14, 2023 | 505.01 | 507.85 | 498.63 | 503.22 | 502.17 | 1,257,300 |
| Feb 13, 2023 | 501.74 | 506.79 | 501.35 | 506.45 | 505.40 | 1,452,600 |
| Feb 10, 2023 | 498.51 | 500.55 | 495.38 | 499.99 | 498.95 | 1,536,800 |
| Feb 09, 2023 | 505.29 | 509.16 | 498.42 | 500.63 | 499.59 | 1,517,300 |
| Feb 08, 2023 | 511.29 | 512.18 | 501.56 | 503.81 | 502.76 | 2,062,900 |
| Feb 07, 2023 | 511.99 | 517.99 | 507.39 | 516.53 | 515.45 | 1,927,300 |
| Feb 06, 2023 | 514.44 | 517.22 | 512.27 | 515.59 | 514.52 | 1,740,100 |
| Feb 03, 2023 | 519.13 | 521.55 | 512.50 | 514.80 | 513.73 | 1,844,100 |
| Feb 02, 2023 | 524.29 | 530.05 | 520.64 | 523.43 | 522.34 | 2,287,400 |
| Feb 02, 2023 | 0.9 Dividend | |||||
| Feb 01, 2023 | 508.31 | 520.45 | 504.72 | 517.91 | 515.93 | 2,080,200 |
| Jan 31, 2023 | 503.23 | 511.41 | 502.00 | 511.14 | 509.19 | 1,924,100 |
| Jan 30, 2023 | 500.37 | 505.60 | 500.37 | 503.28 | 501.36 | 1,855,900 |
| Jan 27, 2023 | 499.76 | 509.10 | 497.86 | 503.29 | 501.37 | 2,034,100 |
| Jan 26, 2023 | 493.20 | 498.67 | 491.77 | 498.30 | 496.40 | 1,576,400 |
| Jan 25, 2023 | 489.36 | 491.94 | 484.50 | 490.88 | 489.01 | 1,329,800 |
| Jan 24, 2023 | 492.05 | 493.60 | 487.01 | 492.11 | 490.23 | 1,510,200 |
| Jan 23, 2023 | 479.95 | 495.24 | 477.60 | 492.61 | 490.73 | 2,709,400 |
| Jan 20, 2023 | 473.92 | 480.32 | 469.47 | 480.11 | 478.28 | 2,588,600 |
| Jan 19, 2023 | 476.24 | 477.56 | 468.07 | 469.49 | 467.70 | 1,919,500 |
| Jan 18, 2023 | 484.81 | 488.81 | 478.52 | 479.47 | 477.64 | 1,925,500 |
| Jan 17, 2023 | 485.13 | 490.48 | 484.37 | 486.77 | 484.91 | 1,539,900 |
| Jan 13, 2023 | 480.89 | 485.59 | 479.00 | 485.25 | 483.40 | 1,405,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.