Canada markets close in 4 hours 10 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
594.80+2.06 (+0.35%)
As of 11:50AM EST. Market open.
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023593.28595.38590.59594.80594.80444,102
Nov 30, 2023587.83593.07582.83592.74592.741,754,500
Nov 29, 2023595.20595.21587.42587.86587.861,319,800
Nov 28, 2023593.19597.42591.42594.00594.001,286,800
Nov 27, 2023592.52599.94592.41594.90594.901,627,400
Nov 24, 2023591.02594.20590.41591.36591.36645,800
Nov 22, 2023586.85591.14586.35589.08589.081,068,600
Nov 21, 2023582.00584.95577.71584.30584.301,173,700
Nov 20, 2023577.34582.32577.34580.80580.801,624,100
Nov 17, 2023578.90579.92574.06577.15577.151,773,600
Nov 16, 2023586.38586.59572.24578.58578.582,954,700
Nov 15, 2023593.99599.89593.39596.78596.782,165,100
Nov 14, 2023581.74591.55581.21590.80590.802,037,600
Nov 13, 2023575.00579.95573.49578.23578.231,650,700
Nov 10, 2023567.90577.89564.94577.12577.121,908,800
Nov 09, 2023569.00569.00562.01563.27563.271,288,400
Nov 08, 2023572.12572.99564.29567.38567.381,343,600
Nov 07, 2023572.50573.89569.56571.27571.271,373,100
Nov 06, 2023560.49572.65560.13569.82569.822,056,900
Nov 03, 2023557.33562.99555.23560.90560.901,826,300
Nov 02, 2023556.50559.51552.01555.97555.972,100,600
Nov 02, 20231.02 Dividend
Nov 01, 2023555.00558.44549.65556.80555.781,735,300
Oct 31, 2023552.16554.03549.06552.44551.431,394,700
Oct 30, 2023545.74556.36543.64554.88553.861,696,200
Oct 27, 2023547.60548.03540.23543.03542.041,503,100
Oct 26, 2023549.65554.66545.53547.60546.601,925,300
Oct 25, 2023548.55553.83545.61549.99548.981,757,500
Oct 24, 2023552.10555.99549.33551.84550.831,678,600
Oct 23, 2023554.14556.92546.63552.29551.281,776,500
Oct 20, 2023566.54566.67552.01552.93551.922,294,500
Oct 19, 2023573.70575.85564.11565.63564.592,019,600
Oct 18, 2023573.92577.30572.00574.64573.591,311,900
Oct 17, 2023571.94576.06570.71574.34573.291,404,600
Oct 16, 2023569.69574.10568.52572.24571.191,428,300
Oct 13, 2023563.85567.44561.98566.84565.801,243,900
Oct 12, 2023568.05569.14562.38563.78562.751,458,000
Oct 11, 2023564.85566.50560.20565.52564.481,449,800
Oct 10, 2023559.92566.95557.24562.09561.062,176,800
Oct 09, 2023555.00559.75549.78558.97557.951,781,500
Oct 06, 2023566.09566.95542.63557.53556.514,245,900
Oct 05, 2023572.17574.75564.36569.52568.481,579,700
Oct 04, 2023569.49572.61563.76571.80570.751,798,800
Oct 03, 2023571.10576.19563.01565.04564.002,007,400
Oct 02, 2023567.91571.74564.00571.31570.261,831,700
Sept 29, 2023570.00570.99560.70564.96563.931,886,600
Sept 28, 2023564.07572.18564.07568.63567.592,192,400
Sept 27, 2023547.38566.50544.73563.53562.504,591,400
Sept 26, 2023559.15561.37552.00552.96551.952,425,100
Sept 25, 2023559.49561.27554.74558.62557.601,313,300
Sept 22, 2023555.16562.97554.78558.59557.571,527,300
Sept 21, 2023564.07564.57554.28555.08554.061,687,700
Sept 20, 2023564.35569.22562.66563.83562.801,311,500
Sept 19, 2023561.64565.33559.43564.35563.321,144,700
Sept 18, 2023558.18564.19557.47562.72561.691,003,100
Sept 15, 2023565.33565.51555.54556.36555.342,944,900
Sept 14, 2023564.81566.70560.25564.77563.741,257,300
Sept 13, 2023558.30560.44554.62559.76558.731,162,700
Sept 12, 2023559.28560.40556.18558.79557.771,055,500
Sept 11, 2023552.81559.39551.86558.78557.761,388,600
Sept 08, 2023549.07552.38548.10551.19550.181,075,300
Sept 07, 2023548.65550.99544.29548.62547.611,340,000
Sept 06, 2023541.72548.68540.18546.69545.691,476,600
Sept 05, 2023545.73549.19544.00544.73543.731,714,300
Sept 01, 2023553.07553.48540.64544.25543.251,437,400
Aug 31, 2023540.00552.20540.00549.28548.272,086,500
Aug 30, 2023542.73544.42539.31542.26541.271,292,800
Aug 29, 2023534.34543.07534.34542.77541.781,468,500
Aug 28, 2023536.00537.04533.12536.19535.21945,800
Aug 25, 2023532.91535.79530.56534.01533.031,511,500
Aug 24, 2023539.29541.00530.82531.71530.741,587,500
Aug 24, 20231.02 Dividend
Aug 23, 2023538.96541.17536.24540.86538.851,295,800
Aug 22, 2023541.96541.96537.50538.37536.371,286,000
Aug 21, 2023543.86545.15536.30543.21541.192,076,100
Aug 18, 2023546.92549.47543.11544.94542.921,877,800
Aug 17, 2023559.47560.42545.08547.11545.081,941,900
Aug 16, 2023561.70564.95558.72559.05556.971,340,100
Aug 15, 2023561.05565.16558.20558.51556.441,124,300
Aug 14, 2023564.77567.71560.44561.47559.381,247,600
Aug 11, 2023560.35565.00559.03562.96560.871,043,100
Aug 10, 2023563.20569.21560.70561.49559.401,107,200
Aug 09, 2023557.98562.09556.81559.70557.621,471,800
Aug 08, 2023558.00558.90551.84556.12554.051,020,400
Aug 07, 2023554.99559.56554.99558.41556.341,015,400
Aug 04, 2023561.07561.29551.41552.04549.991,141,500
Aug 03, 2023553.53560.35552.22557.69555.621,463,400
Aug 02, 2023552.26556.63551.02552.35550.301,635,000
Aug 01, 2023560.63562.88554.54555.47553.411,445,300
Jul 31, 2023563.00564.29559.05560.67558.591,365,900
Jul 28, 2023564.58567.81562.62563.32561.231,371,400
Jul 27, 2023567.72571.16560.60561.83559.741,485,300
Jul 26, 2023565.51568.03563.42566.17564.071,306,400
Jul 25, 2023566.77567.55564.30565.19563.091,602,500
Jul 24, 2023558.00566.57555.88563.93561.842,086,400
Jul 21, 2023559.17562.05557.45557.86555.795,263,900
Jul 20, 2023553.81561.07553.71556.96554.891,732,800
Jul 19, 2023554.48555.89552.02554.11552.051,261,100
Jul 18, 2023552.67555.00549.39553.59551.531,779,200
Jul 17, 2023546.18554.21546.10552.96550.911,909,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...