Canada markets open in 4 hours 46 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
429.40-61.07 (-12.45%)
At close: 04:00PM EDT
425.32 -4.08 (-0.95%)
Pre-Market: 04:34AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022460.00463.86424.55429.40429.409,503,300
May 17, 2022489.16493.56480.23490.47490.472,602,800
May 16, 2022496.14497.68489.62494.53494.531,579,700
May 13, 2022493.11498.79489.60497.27497.272,337,800
May 12, 2022486.79497.26479.76486.18486.182,829,500
May 11, 2022503.92508.00487.81489.08489.082,782,900
May 10, 2022509.70510.63495.63501.46501.462,729,400
May 09, 2022496.10507.05494.34498.83498.833,292,700
May 06, 2022514.40516.44498.82503.36503.363,559,300
May 05, 2022541.57542.34512.17517.32517.323,977,000
May 04, 2022531.60546.14522.81544.43544.432,465,200
May 03, 2022530.00534.27523.70528.08528.082,398,000
May 02, 2022532.23539.20518.27528.95528.953,303,400
Apr 29, 2022560.93561.58529.70531.72531.722,964,600
Apr 28, 2022555.47564.80545.80562.00562.002,118,700
Apr 28, 20220.9 Dividend
Apr 27, 2022556.19563.62552.85554.08553.182,261,600
Apr 26, 2022565.25568.34553.31553.76552.862,057,400
Apr 25, 2022570.31570.33553.53568.21567.293,154,500
Apr 22, 2022590.35591.90571.05571.70570.772,878,200
Apr 21, 2022607.28609.18591.15591.74590.782,027,900
Apr 20, 2022599.15605.28597.30603.53602.551,793,300
Apr 19, 2022583.35594.83582.00594.30593.332,327,800
Apr 18, 2022585.38592.11579.60582.12581.172,161,900
Apr 14, 2022591.78596.28587.05590.39589.432,206,200
Apr 13, 2022582.47593.49582.47591.09590.132,211,800
Apr 12, 2022586.69591.73578.76581.36580.422,142,000
Apr 11, 2022598.79601.00582.80584.67583.722,792,700
Apr 08, 2022606.38608.00597.73600.04599.073,230,200
Apr 07, 2022592.29612.27588.78608.05607.064,804,200
Apr 06, 2022574.03586.80570.37584.79583.842,646,200
Apr 05, 2022572.59583.98572.10575.32574.391,826,800
Apr 04, 2022573.94579.69571.47575.13574.202,201,800
Apr 01, 2022577.38582.99572.31575.57574.641,933,500
Mar 31, 2022578.70586.32575.51575.85574.913,439,800
Mar 30, 2022570.95578.25568.59576.47575.532,086,500
Mar 29, 2022568.00571.22564.53569.98569.052,005,400
Mar 28, 2022556.74565.26553.50565.21564.292,056,100
Mar 25, 2022559.82560.43550.23555.71554.811,974,900
Mar 24, 2022555.51558.26549.22558.11557.201,614,200
Mar 23, 2022556.95560.69551.91554.02553.121,546,800
Mar 22, 2022556.96560.35552.33559.42558.511,777,500
Mar 21, 2022560.14566.75550.84555.53554.633,136,900
Mar 18, 2022552.96562.55549.51561.35560.443,597,800
Mar 17, 2022543.35553.17543.20552.79551.891,974,200
Mar 16, 2022544.53551.62531.26543.39542.513,017,200
Mar 15, 2022530.00543.85527.92542.32541.442,547,900
Mar 14, 2022527.77535.31523.54525.95525.101,950,000
Mar 11, 2022536.62542.65526.43527.42526.561,735,100
Mar 10, 2022523.11534.37518.14532.72531.851,777,700
Mar 09, 2022527.62530.86515.71527.65526.792,789,700
Mar 08, 2022526.22539.73522.41523.36522.513,649,700
Mar 07, 2022523.45545.29523.42528.52527.663,896,900
Mar 04, 2022519.50529.92511.78525.50524.654,417,900
Mar 03, 2022534.49538.96529.54533.05532.183,851,800
Mar 02, 2022524.00533.09519.77528.00527.142,571,500
Mar 01, 2022519.46529.36519.19522.93522.082,316,000
Feb 28, 2022514.30519.63511.30519.25518.412,408,900
Feb 25, 2022508.58518.25505.25517.49516.652,003,000
Feb 24, 2022483.27506.55482.98505.58504.762,859,800
Feb 23, 2022502.94507.97494.78495.26494.462,021,400
Feb 22, 2022510.00514.58498.16502.18501.362,451,800
Feb 18, 2022514.89517.90510.33512.67511.842,154,700
Feb 17, 2022509.64518.21507.03515.01514.172,022,800
Feb 16, 2022511.49514.55501.71512.40511.571,770,800
Feb 15, 2022513.34516.00510.76513.92513.091,984,600
Feb 14, 2022508.99511.53501.44506.56505.741,749,600
Feb 11, 2022518.40521.35507.38509.67508.842,349,700
Feb 10, 2022520.87524.47514.75518.48517.642,558,900
Feb 09, 2022528.00534.24525.68528.83527.972,256,700
Feb 08, 2022515.89523.39510.50521.15520.301,462,000
Feb 07, 2022521.30522.00514.23515.89515.051,863,600
Feb 04, 2022518.11522.00510.80519.77518.932,387,400
Feb 03, 2022515.88526.44514.21521.77520.922,665,100
Feb 03, 20220.79 Dividend
Feb 02, 2022511.11523.99510.34522.02520.382,547,600
Feb 01, 2022505.00509.68496.94508.41506.822,347,200
Jan 31, 2022492.00506.42490.63505.13503.552,480,700
Jan 28, 2022483.74492.73475.90492.43490.891,918,500
Jan 27, 2022486.92495.79480.31482.52481.012,372,300
Jan 26, 2022483.23493.87478.77483.47481.953,074,900
Jan 25, 2022479.90482.64472.37477.32475.823,076,800
Jan 24, 2022475.55489.97469.01488.90487.374,412,600
Jan 21, 2022481.92494.61481.32481.61480.103,295,600
Jan 20, 2022490.75499.88481.84482.82481.312,893,700
Jan 19, 2022489.89496.24487.10490.16488.622,709,400
Jan 18, 2022494.46495.08486.86488.07486.543,801,900
Jan 14, 2022511.57512.98501.86502.99501.413,872,500
Jan 13, 2022527.64529.05515.23516.88515.262,428,100
Jan 12, 2022522.03530.03522.01525.80524.151,729,500
Jan 11, 2022518.80522.47510.29522.03520.392,457,300
Jan 10, 2022529.29530.41508.50518.80517.174,916,800
Jan 07, 2022547.55548.37534.24536.18534.502,323,900
Jan 06, 2022546.20553.52543.55549.80548.082,503,100
Jan 05, 2022563.69565.05549.77549.92548.202,887,500
Jan 04, 2022564.23568.72561.79564.23562.462,097,500
Jan 03, 2022565.03567.47555.51566.71564.932,714,100
Dec 31, 2021563.41568.25559.03567.70565.921,509,200
Dec 30, 2021569.53569.88562.37563.91562.141,338,700
Dec 29, 2021566.40571.49563.50567.77565.991,753,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...