Canada markets close in 5 hours 56 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
719.96-2.72 (-0.38%)
As of 10:04AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024720.85722.02716.36719.96719.96158,500
Apr 23, 2024719.03724.27716.30722.68722.681,172,400
Apr 22, 2024714.86718.26706.17715.46715.461,437,100
Apr 19, 2024713.03714.87702.00709.51709.512,188,900
Apr 18, 2024715.19718.95709.57711.25711.251,846,400
Apr 17, 2024723.00723.80711.00715.19715.191,376,700
Apr 16, 2024718.30722.50712.13715.97715.971,412,300
Apr 15, 2024735.43741.00717.95718.28718.281,808,000
Apr 12, 2024728.00732.90726.54731.31731.311,480,600
Apr 11, 2024731.50733.79724.15732.35732.352,107,800
Apr 10, 2024711.00723.98708.95722.58722.581,832,000
Apr 09, 2024716.24719.05706.98718.59718.591,388,300
Apr 08, 2024713.51716.14710.87711.81711.811,459,000
Apr 05, 2024706.04716.89706.02713.72713.721,552,300
Apr 04, 2024708.77717.13704.22704.88704.882,252,400
Apr 03, 2024709.98710.81697.27705.69705.693,205,500
Apr 02, 2024720.00720.00708.40711.30711.302,326,700
Apr 01, 2024731.76733.27720.20721.24721.241,600,700
Mar 28, 2024733.85734.90728.32732.63732.631,713,300
Mar 27, 2024734.00735.89727.75732.08732.081,246,700
Mar 26, 2024731.00734.70730.22730.98730.981,353,500
Mar 25, 2024731.00734.16726.74730.96730.961,604,700
Mar 22, 2024744.43744.79734.38734.80734.801,791,200
Mar 21, 2024743.50752.31741.10742.56742.562,106,900
Mar 20, 2024731.00742.09729.13740.72740.721,398,700
Mar 19, 2024731.79735.35730.02732.17732.171,322,700
Mar 18, 2024726.10733.34726.02731.54731.541,595,200
Mar 15, 2024732.52732.52723.22725.63725.633,389,900
Mar 14, 2024738.33740.68728.99731.95731.951,826,100
Mar 13, 2024735.00736.50726.58734.20734.202,270,300
Mar 12, 2024717.08740.05716.91736.88736.883,727,400
Mar 11, 2024719.81720.00711.01714.08714.083,762,500
Mar 08, 2024756.05756.22725.10725.56725.568,568,900
Mar 07, 2024779.11787.08777.01785.59785.594,187,900
Mar 06, 2024764.84775.16763.66773.24773.242,400,600
Mar 05, 2024768.42769.27756.90759.95759.952,353,400
Mar 04, 2024755.08764.74753.67759.18759.182,133,400
Mar 01, 2024740.44751.38739.25749.44749.441,672,800
Feb 29, 2024751.42752.56742.99743.89743.893,361,200
Feb 28, 2024743.21751.88743.21747.96747.961,365,000
Feb 27, 2024746.00746.64741.33744.71744.711,471,300
Feb 26, 2024742.00746.78739.00745.35745.351,707,000
Feb 23, 2024740.12742.51737.12737.93737.931,265,800
Feb 22, 2024725.85736.05725.85734.40734.401,801,600
Feb 21, 2024725.69728.79720.27723.02723.021,565,900
Feb 20, 2024728.03734.96723.71725.69725.692,407,300
Feb 16, 2024721.99729.06718.50723.99723.991,764,600
Feb 15, 2024721.49726.03718.28724.51724.511,264,100
Feb 14, 2024716.00722.55711.07722.18722.181,472,500
Feb 13, 2024721.39721.78709.04714.25714.251,951,100
Feb 12, 2024723.52723.80715.30722.41722.411,572,600
Feb 09, 2024725.14725.53720.12723.40723.401,426,100
Feb 08, 2024723.89728.17720.66724.16724.161,918,500
Feb 07, 2024714.15723.32712.00719.78719.782,145,500
Feb 06, 2024711.23712.72704.34710.79710.791,920,200
Feb 05, 2024710.64712.86705.68711.16711.162,276,900
Feb 02, 2024703.34714.28702.26709.48709.482,377,400
Feb 01, 2024694.00705.30691.50704.48704.482,039,200
Feb 01, 20241.02 Dividend
Jan 31, 2024701.32705.52693.04694.88693.861,928,500
Jan 30, 2024692.94702.65690.80700.74699.711,610,500
Jan 29, 2024689.90694.13686.26694.01692.992,215,400
Jan 26, 2024680.08687.24679.50686.88685.871,825,500
Jan 25, 2024686.50686.50675.96679.90678.902,751,900
Jan 24, 2024689.00689.97683.12686.51685.501,946,500
Jan 23, 2024690.72691.63684.63687.59686.582,208,600
Jan 22, 2024695.43698.66690.52692.51691.492,452,900
Jan 19, 2024688.50696.13682.67694.97693.952,261,000
Jan 18, 2024682.83687.72680.21687.31686.301,900,600
Jan 17, 2024680.50684.87679.19684.19683.191,786,800
Jan 16, 2024683.24686.52678.16681.49680.491,626,700
Jan 12, 2024677.50683.72676.11683.24682.242,387,600
Jan 11, 2024671.00674.51667.64673.58672.591,670,800
Jan 10, 2024669.56673.83669.01672.76671.771,801,900
Jan 09, 2024658.88667.29658.26667.18666.201,886,200
Jan 08, 2024655.81662.08654.03661.69660.722,245,300
Jan 05, 2024656.18659.65652.24656.01655.052,232,100
Jan 04, 2024642.08649.90640.51648.35647.402,171,100
Jan 03, 2024651.21655.45643.10644.69643.742,612,600
Jan 02, 2024655.58657.80649.50650.65649.692,657,700
Dec 29, 2023661.00663.19657.16660.08659.111,947,000
Dec 28, 2023665.85666.86661.59663.10662.131,496,900
Dec 27, 2023662.70668.58660.40666.80665.821,875,900
Dec 27, 202315 Dividend
Dec 26, 2023673.01675.86670.78674.62658.651,774,800
Dec 22, 2023668.00673.27666.00671.60655.701,639,500
Dec 21, 2023665.86667.34659.45665.16649.422,388,400
Dec 20, 2023671.79674.35660.80661.00645.353,782,700
Dec 19, 2023675.00680.80669.12677.74661.703,437,300
Dec 18, 2023664.50681.91661.10681.24665.125,733,400
Dec 15, 2023641.50661.88640.50658.82643.238,805,200
Dec 14, 2023641.18641.90630.30630.78615.853,839,200
Dec 13, 2023633.92642.60631.00642.00626.802,436,900
Dec 12, 2023627.44629.69623.21629.50614.602,374,400
Dec 11, 2023621.97625.03618.76623.86609.092,139,300
Dec 08, 2023608.60613.61607.73610.78596.321,502,100
Dec 07, 2023610.00612.35606.35610.95596.491,690,400
Dec 06, 2023605.50608.48603.86607.43593.052,233,900
Dec 05, 2023598.53608.88597.03605.35591.022,349,700
Dec 04, 2023592.15599.53591.46599.08584.901,624,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...