Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

317.32-1.72 (-0.54%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	315.33	318.43	307.00	317.32	317.32	8,089,900
Mar. 04, 2021	323.37	325.60	315.04	319.04	319.04	5,466,500
Mar. 03, 2021	328.17	328.42	323.76	323.92	323.92	4,057,800
Mar. 02, 2021	333.69	334.69	328.42	328.46	328.46	4,657,100
Mar. 01, 2021	335.21	336.00	331.36	331.77	331.77	4,653,200
Feb. 26, 2021	335.51	335.89	330.94	331.00	331.00	3,359,900
Feb. 25, 2021	340.85	343.00	333.35	333.90	333.90	3,618,100
Feb. 24, 2021	341.79	342.50	337.89	340.70	340.70	3,305,800
Feb. 23, 2021	349.80	351.00	342.03	342.15	342.15	3,692,600
Feb. 22, 2021	352.75	353.29	348.82	350.21	350.21	2,215,600
Feb. 19, 2021	356.69	357.93	354.58	354.77	354.77	1,839,400
Feb. 18, 2021	352.28	358.20	352.28	356.92	356.92	1,914,900
Feb. 17, 2021	353.11	358.17	351.91	358.04	358.04	2,143,000
Feb. 16, 2021	353.08	355.36	352.04	354.00	354.00	1,829,000
Feb. 12, 2021	351.99	352.98	350.10	352.75	352.75	2,094,400
Feb. 11, 2021	355.73	356.50	351.39	352.20	352.20	2,087,300
Feb. 10, 2021	361.00	361.00	355.12	356.12	356.12	2,162,400
Feb. 09, 2021	360.04	361.67	358.30	359.56	359.56	2,154,000
Feb. 08, 2021	356.57	360.04	355.57	359.83	359.83	2,520,700
Feb. 05, 2021	356.55	356.85	354.10	355.17	355.17	2,164,400
Feb. 04, 2021	356.71	358.38	353.85	355.85	355.85	3,411,600
Feb. 04, 2021	0.7 Dividend
Feb. 03, 2021	356.23	357.53	353.21	355.21	354.51	1,759,800
Feb. 02, 2021	351.76	357.70	350.72	355.58	354.88	1,905,000
Feb. 01, 2021	351.21	352.79	349.21	350.52	349.83	2,371,200
Jan. 29, 2021	354.75	356.29	351.88	352.43	351.74	2,597,600
Jan. 28, 2021	356.85	361.61	356.07	357.06	356.36	2,251,100
Jan. 27, 2021	362.99	365.80	354.85	356.39	355.69	3,120,800
Jan. 26, 2021	360.20	365.90	358.88	364.98	364.26	1,807,000
Jan. 25, 2021	360.86	361.96	356.82	361.88	361.17	2,735,900
Jan. 22, 2021	363.20	364.63	359.85	362.30	361.59	1,960,300
Jan. 21, 2021	361.30	363.99	359.94	362.80	362.09	2,122,600
Jan. 20, 2021	354.39	361.90	353.41	361.30	360.59	2,767,200
Jan. 19, 2021	362.36	362.95	352.44	354.47	353.77	4,533,800
Jan. 15, 2021	361.06	364.91	360.80	362.16	361.45	2,340,400
Jan. 14, 2021	366.00	366.50	361.56	362.35	361.64	2,363,900
Jan. 13, 2021	364.37	368.74	363.00	366.95	366.23	1,968,800
Jan. 12, 2021	364.00	365.07	360.25	364.20	363.48	2,387,600
Jan. 11, 2021	368.58	371.00	363.86	364.01	363.29	2,564,800
Jan. 08, 2021	368.12	370.26	364.29	369.94	369.21	2,599,700
Jan. 07, 2021	371.01	371.65	366.79	367.92	367.19	2,849,500
Jan. 06, 2021	373.82	375.80	369.65	370.02	369.29	2,661,400
Jan. 05, 2021	378.86	380.21	375.25	375.74	375.00	2,748,400
Jan. 04, 2021	377.43	381.55	374.81	380.15	379.40	3,322,200
Dec. 31, 2020	374.99	377.04	372.46	376.78	376.04	1,628,900
Dec. 30, 2020	374.20	375.86	373.28	374.45	373.71	1,778,000
Dec. 29, 2020	372.25	373.26	370.26	372.72	371.99	2,072,600
Dec. 28, 2020	365.50	371.69	365.08	371.06	370.33	3,207,700
Dec. 24, 2020	361.41	365.34	361.41	364.58	363.86	972,500
Dec. 23, 2020	362.45	363.10	359.50	361.89	361.18	1,782,100
Dec. 22, 2020	364.10	364.76	360.61	362.03	361.32	2,105,500
Dec. 21, 2020	365.09	366.12	361.81	364.97	364.25	2,329,700
Dec. 18, 2020	371.10	371.36	365.93	367.00	366.28	4,140,000
Dec. 17, 2020	370.26	370.97	368.00	370.29	369.56	2,314,200
Dec. 16, 2020	371.16	372.84	368.85	369.44	368.71	2,385,100
Dec. 15, 2020	374.50	375.69	369.30	371.88	371.15	2,137,100
Dec. 14, 2020	376.56	378.18	373.21	374.38	373.64	2,778,400
Dec. 11, 2020	379.77	379.77	372.54	375.10	374.36	3,483,900
Dec. 10, 2020	374.29	375.00	371.56	372.79	372.06	2,566,300
Dec. 09, 2020	379.88	381.00	372.80	374.29	373.55	2,461,600
Dec. 08, 2020	373.95	379.52	370.75	377.60	376.86	2,685,500
Dec. 07, 2020	374.27	376.50	372.65	373.33	372.59	2,652,900
Dec. 04, 2020	375.21	375.31	371.89	373.43	372.69	2,839,700
Dec. 03, 2020	378.00	378.73	373.28	374.05	373.31	3,976,400
Dec. 02, 2020	385.47	386.88	381.57	383.50	382.74	2,212,800
Dec. 01, 2020	384.50	388.07	381.18	387.56	386.80	2,998,400
Dec. 01, 2020	10 Dividend
Nov. 30, 2020	391.75	393.15	385.23	391.77	381.02	3,733,800
Nov. 27, 2020	390.46	390.67	387.75	388.39	377.73	1,329,400
Nov. 25, 2020	385.79	388.34	385.56	387.75	377.11	2,034,200
Nov. 24, 2020	383.69	386.05	380.71	384.22	373.67	2,061,100
Nov. 23, 2020	383.00	383.06	380.34	381.71	371.23	1,679,600
Nov. 20, 2020	383.95	385.50	381.01	381.12	370.66	1,807,600
Nov. 19, 2020	383.61	384.71	380.31	383.54	373.01	1,768,900
Nov. 18, 2020	382.89	388.05	381.73	382.23	371.74	2,134,600
Nov. 17, 2020	387.32	388.48	381.79	381.92	371.44	3,299,100
Nov. 16, 2020	376.91	381.28	376.91	379.79	369.37	1,691,500
Nov. 13, 2020	376.52	379.83	374.99	378.84	368.44	1,274,600
Nov. 12, 2020	376.95	378.24	373.50	375.71	365.40	1,535,900
Nov. 11, 2020	369.68	374.70	368.16	372.92	362.69	1,688,800
Nov. 10, 2020	363.88	371.54	360.59	366.62	356.56	2,662,600
Nov. 09, 2020	388.25	389.50	364.76	365.00	354.98	4,371,300
Nov. 06, 2020	381.88	386.80	380.89	385.66	375.08	1,950,200
Nov. 05, 2020	382.48	386.58	379.50	385.23	374.66	2,255,800
Nov. 04, 2020	374.02	381.64	374.00	376.17	365.85	2,449,800
Nov. 03, 2020	368.94	374.80	367.89	371.96	361.75	2,013,100
Nov. 02, 2020	362.22	365.66	360.71	364.39	354.39	1,646,300
Oct. 30, 2020	361.13	363.85	355.79	357.62	347.80	2,724,100
Oct. 29, 2020	363.23	369.09	362.51	364.86	354.85	1,838,500
Oct. 29, 2020	0.7 Dividend
Oct. 28, 2020	367.33	372.41	364.67	364.96	354.26	1,908,300
Oct. 27, 2020	368.77	374.91	368.77	372.72	361.80	1,525,400
Oct. 26, 2020	366.68	372.63	366.12	370.71	359.84	2,145,000
Oct. 23, 2020	375.61	376.52	373.56	374.60	363.62	1,108,000
Oct. 22, 2020	377.35	378.38	372.03	375.75	364.74	1,813,200
Oct. 21, 2020	378.56	381.28	377.02	377.82	366.75	1,466,500
Oct. 20, 2020	377.69	382.08	376.12	378.31	367.22	1,282,300
Oct. 19, 2020	382.03	383.09	374.71	375.56	364.55	1,938,100
Oct. 16, 2020	380.50	384.87	379.12	381.54	370.36	2,459,400
Oct. 15, 2020	376.46	378.36	373.06	376.58	365.54	1,697,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Costco Wholesale Corporation (COST)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)