Canada markets open in 3 hours 47 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
463.93 -2.47 (-0.53%)
Pre-Market: 05:43AM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022478.94482.32463.53466.40466.405,374,500
Sept 22, 2022494.00494.00484.41487.17487.173,133,100
Sept 21, 2022502.50506.43493.00493.07493.072,082,600
Sept 20, 2022503.00503.43493.42499.52499.521,843,100
Sept 19, 2022502.16506.71498.89506.57506.571,441,300
Sept 16, 2022499.57506.44497.30504.14504.143,003,600
Sept 15, 2022508.40509.06500.53503.50503.501,749,600
Sept 14, 2022513.86514.01503.12508.00508.002,007,300
Sept 13, 2022530.79532.24508.69510.30510.302,881,400
Sept 12, 2022537.73542.60537.00539.52539.521,522,400
Sept 09, 2022532.12538.06529.53536.58536.581,930,900
Sept 08, 2022524.33533.03521.56529.12529.121,600,800
Sept 07, 2022520.00531.66518.90529.64529.641,827,900
Sept 06, 2022520.16523.15512.53518.90518.901,933,400
Sept 02, 2022532.70534.84516.05519.11519.111,900,600
Sept 01, 2022519.72529.58517.03529.17529.172,280,600
Aug 31, 2022525.54526.32520.26522.10522.102,179,800
Aug 30, 2022534.28536.01521.51524.14524.141,872,700
Aug 29, 2022527.03535.50524.00531.06531.061,579,900
Aug 26, 2022550.00552.67531.67531.82531.821,886,800
Aug 25, 2022545.74550.91539.55550.77550.771,483,300
Aug 24, 2022542.75545.22539.36543.22543.221,145,800
Aug 23, 2022545.74546.01536.88542.07542.071,359,000
Aug 22, 2022553.00553.00544.29545.47545.471,860,900
Aug 19, 2022558.65559.26553.17554.53554.531,617,000
Aug 18, 2022559.06564.75556.42560.96560.961,619,200
Aug 17, 2022550.00559.45549.01556.32556.321,835,200
Aug 16, 2022551.10559.97548.97553.02553.022,498,000
Aug 15, 2022536.40547.00535.68545.75545.751,848,000
Aug 12, 2022536.18538.40533.73537.21537.211,918,200
Aug 11, 2022543.24543.49531.89532.20532.202,340,200
Aug 10, 2022544.48549.91537.29539.82539.822,336,600
Aug 09, 2022543.64545.00533.89535.82535.821,877,300
Aug 08, 2022543.84547.50538.67541.90541.901,344,100
Aug 05, 2022537.24541.60533.35540.67540.671,711,500
Aug 04, 2022547.00547.20540.67543.28543.282,000,500
Aug 03, 2022545.00548.70542.12547.01547.011,693,300
Aug 02, 2022544.03551.04540.77543.46543.461,984,200
Aug 01, 2022541.42552.71541.25546.81546.812,256,000
Jul 29, 2022532.00542.12531.90541.30541.302,131,500
Jul 28, 2022520.28539.18520.28536.18536.182,083,300
Jul 28, 20220.9 Dividend
Jul 27, 2022513.10525.32511.17522.31521.412,060,100
Jul 26, 2022515.00519.68508.76511.93511.053,334,800
Jul 25, 2022531.42532.29526.00529.14528.231,452,700
Jul 22, 2022530.71537.11526.07529.72528.811,800,800
Jul 21, 2022524.04529.74521.60529.46528.551,716,100
Jul 20, 2022521.26526.16516.81524.20523.301,740,700
Jul 19, 2022522.41525.58516.97520.23519.332,391,000
Jul 18, 2022521.86528.53515.67516.30515.412,464,100
Jul 15, 2022516.92524.80515.78522.95522.054,265,100
Jul 14, 2022496.09513.27493.62511.94511.063,715,600
Jul 13, 2022484.32497.32483.82492.22491.372,008,400
Jul 12, 2022497.01501.90488.04490.57489.721,775,300
Jul 11, 2022501.12505.55494.84498.90498.041,891,100
Jul 08, 2022497.32505.52497.00501.54500.682,607,800
Jul 07, 2022492.06495.53489.22494.95494.102,125,200
Jul 06, 2022488.26497.02487.78492.65491.802,262,300
Jul 05, 2022485.56490.90478.46488.26487.422,489,400
Jul 01, 2022481.18491.25478.00485.76484.922,660,400
Jun 30, 2022468.30482.09464.72479.28478.453,852,400
Jun 29, 2022470.95472.97466.42469.84469.031,275,600
Jun 28, 2022483.50487.24467.89468.61467.801,754,600
Jun 27, 2022485.81487.24477.35481.75480.922,034,700
Jun 24, 2022480.00484.83476.68484.37483.542,862,600
Jun 23, 2022466.37476.28465.71475.00474.182,030,100
Jun 22, 2022459.39464.72458.50459.96459.171,827,500
Jun 21, 2022450.55464.82449.14463.11462.312,420,600
Jun 17, 2022451.05455.69443.20446.69445.923,623,400
Jun 16, 2022450.31457.77447.97451.76450.982,906,600
Jun 15, 2022458.50464.36451.39458.79458.002,250,200
Jun 14, 2022452.25458.76450.28454.80454.022,224,600
Jun 13, 2022450.00458.64448.90452.25451.473,113,400
Jun 10, 2022465.00468.19457.76463.31462.512,549,900
Jun 09, 2022467.34484.24467.15472.05471.243,087,500
Jun 08, 2022471.78474.43466.89467.99467.181,697,000
Jun 07, 2022459.91473.73459.59471.78470.972,435,500
Jun 06, 2022480.50481.00468.91472.47471.662,297,000
Jun 03, 2022485.03488.15475.59476.25475.432,857,400
Jun 02, 2022460.90491.13457.88487.61486.774,950,600
Jun 01, 2022469.38470.50456.70456.99456.202,319,400
May 31, 2022470.76470.80458.03466.22465.424,424,500
May 27, 2022456.80474.88455.12470.76469.955,719,600
May 26, 2022449.10468.05447.51464.99464.195,917,600
May 25, 2022436.33443.26430.83440.11439.353,225,100
May 24, 2022424.80438.73424.35437.71436.963,473,400
May 23, 2022420.00430.00416.67429.48428.743,687,200
May 20, 2022428.80428.85406.51416.43415.715,115,000
May 19, 2022430.37430.53418.72422.93422.205,839,600
May 18, 2022460.00463.86424.55429.40428.669,511,600
May 17, 2022489.16493.56480.23490.47489.622,602,800
May 16, 2022496.14497.68489.62494.53493.681,579,700
May 13, 2022493.11498.79489.60497.27496.412,338,600
May 12, 2022486.79497.26479.76486.18485.342,829,500
May 11, 2022503.92508.00487.81489.08488.242,782,900
May 10, 2022509.70510.63495.63501.46500.602,729,400
May 09, 2022496.10507.05494.34498.83497.973,292,700
May 06, 2022514.40516.44498.82503.36502.493,560,800
May 05, 2022541.57542.34512.17517.32516.433,977,000
May 04, 2022531.60546.14522.81544.43543.492,465,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...