Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 514.44 | 517.22 | 512.27 | 515.59 | 515.59 | 1,690,539 |
| Feb 03, 2023 | 519.13 | 521.55 | 512.50 | 514.80 | 514.80 | 1,843,400 |
| Feb 02, 2023 | 524.29 | 530.05 | 520.64 | 523.43 | 523.43 | 2,287,400 |
| Feb 02, 2023 | 0.9 Dividend | |||||
| Feb 01, 2023 | 508.31 | 520.45 | 504.72 | 517.91 | 517.01 | 2,080,200 |
| Jan 31, 2023 | 503.23 | 511.41 | 502.00 | 511.14 | 510.25 | 1,924,100 |
| Jan 30, 2023 | 500.37 | 505.60 | 500.37 | 503.28 | 502.41 | 1,855,900 |
| Jan 27, 2023 | 499.76 | 509.10 | 497.86 | 503.29 | 502.42 | 2,033,700 |
| Jan 26, 2023 | 493.20 | 498.67 | 491.77 | 498.30 | 497.43 | 1,576,400 |
| Jan 25, 2023 | 489.36 | 491.94 | 484.50 | 490.88 | 490.03 | 1,329,800 |
| Jan 24, 2023 | 492.05 | 493.60 | 487.01 | 492.11 | 491.25 | 1,510,200 |
| Jan 23, 2023 | 479.95 | 495.24 | 477.60 | 492.61 | 491.75 | 2,709,400 |
| Jan 20, 2023 | 473.92 | 480.32 | 469.47 | 480.11 | 479.28 | 2,583,000 |
| Jan 19, 2023 | 476.24 | 477.56 | 468.07 | 469.49 | 468.67 | 1,919,500 |
| Jan 18, 2023 | 484.81 | 488.81 | 478.52 | 479.47 | 478.64 | 1,925,500 |
| Jan 17, 2023 | 485.13 | 490.48 | 484.37 | 486.77 | 485.92 | 1,539,900 |
| Jan 13, 2023 | 480.89 | 485.59 | 479.00 | 485.25 | 484.41 | 1,405,600 |
| Jan 12, 2023 | 484.99 | 485.00 | 478.75 | 482.43 | 481.59 | 1,628,200 |
| Jan 11, 2023 | 480.33 | 484.52 | 479.11 | 484.31 | 483.47 | 1,576,400 |
| Jan 10, 2023 | 477.14 | 482.09 | 475.48 | 481.40 | 480.56 | 1,649,900 |
| Jan 09, 2023 | 482.93 | 486.87 | 478.14 | 478.75 | 477.92 | 2,384,800 |
| Jan 06, 2023 | 463.08 | 484.42 | 462.22 | 482.87 | 482.03 | 5,172,200 |
| Jan 05, 2023 | 454.54 | 456.43 | 449.62 | 450.19 | 449.41 | 2,169,300 |
| Jan 04, 2023 | 457.18 | 459.51 | 452.59 | 456.56 | 455.77 | 2,097,300 |
| Jan 03, 2023 | 458.00 | 458.80 | 447.90 | 453.28 | 452.49 | 1,978,100 |
| Dec 30, 2022 | 454.65 | 456.70 | 450.75 | 456.50 | 455.71 | 1,801,500 |
| Dec 29, 2022 | 455.63 | 459.00 | 453.46 | 456.53 | 455.74 | 1,465,000 |
| Dec 28, 2022 | 457.54 | 460.46 | 452.80 | 452.99 | 452.20 | 1,324,100 |
| Dec 27, 2022 | 464.40 | 464.70 | 457.11 | 458.50 | 457.70 | 1,230,800 |
| Dec 23, 2022 | 457.52 | 463.18 | 454.80 | 462.65 | 461.85 | 1,229,500 |
| Dec 22, 2022 | 458.65 | 460.40 | 453.39 | 458.71 | 457.91 | 1,906,100 |
| Dec 21, 2022 | 459.38 | 463.69 | 456.20 | 462.06 | 461.26 | 1,462,400 |
| Dec 20, 2022 | 456.56 | 460.25 | 452.53 | 457.82 | 457.02 | 1,993,700 |
| Dec 19, 2022 | 460.92 | 463.41 | 455.36 | 458.63 | 457.83 | 1,939,200 |
| Dec 16, 2022 | 461.26 | 464.79 | 456.88 | 461.45 | 460.65 | 4,909,200 |
| Dec 15, 2022 | 475.34 | 476.70 | 463.16 | 463.91 | 463.10 | 3,437,700 |
| Dec 14, 2022 | 488.86 | 491.69 | 481.04 | 483.52 | 482.68 | 2,145,000 |
| Dec 13, 2022 | 497.04 | 497.97 | 481.55 | 488.20 | 487.35 | 2,626,700 |
| Dec 12, 2022 | 482.73 | 487.82 | 480.67 | 487.68 | 486.83 | 2,276,400 |
| Dec 09, 2022 | 475.10 | 490.09 | 470.50 | 483.02 | 482.18 | 4,211,100 |
| Dec 08, 2022 | 482.90 | 483.33 | 473.50 | 481.42 | 480.58 | 2,901,000 |
| Dec 07, 2022 | 479.09 | 486.54 | 478.87 | 481.97 | 481.13 | 2,072,600 |
| Dec 06, 2022 | 490.66 | 491.47 | 477.17 | 481.16 | 480.32 | 2,995,900 |
| Dec 05, 2022 | 492.50 | 492.70 | 484.73 | 488.66 | 487.81 | 2,455,300 |
| Dec 02, 2022 | 498.52 | 498.97 | 492.11 | 494.53 | 493.67 | 3,632,100 |
| Dec 01, 2022 | 519.14 | 519.14 | 495.67 | 503.86 | 502.98 | 6,970,400 |
| Nov 30, 2022 | 527.41 | 542.58 | 522.14 | 539.25 | 538.31 | 3,601,800 |
| Nov 29, 2022 | 531.04 | 533.72 | 528.00 | 528.96 | 528.04 | 1,685,700 |
| Nov 28, 2022 | 530.89 | 536.25 | 528.94 | 530.92 | 530.00 | 1,684,300 |
| Nov 25, 2022 | 534.16 | 535.86 | 533.07 | 533.66 | 532.73 | 744,200 |
| Nov 23, 2022 | 534.00 | 536.80 | 530.40 | 534.49 | 533.56 | 1,288,200 |
| Nov 22, 2022 | 529.96 | 532.80 | 526.68 | 531.95 | 531.03 | 1,809,100 |
| Nov 21, 2022 | 525.74 | 527.28 | 522.08 | 523.37 | 522.46 | 1,268,300 |
| Nov 18, 2022 | 526.87 | 529.54 | 518.19 | 523.67 | 522.76 | 1,584,400 |
| Nov 17, 2022 | 519.00 | 521.79 | 512.96 | 521.32 | 520.41 | 1,902,500 |
| Nov 16, 2022 | 521.31 | 528.56 | 520.17 | 524.11 | 523.20 | 1,833,600 |
| Nov 15, 2022 | 520.00 | 529.80 | 520.00 | 526.47 | 525.56 | 2,502,200 |
| Nov 14, 2022 | 515.77 | 520.70 | 509.42 | 509.68 | 508.79 | 1,820,200 |
| Nov 11, 2022 | 513.13 | 516.84 | 506.71 | 515.47 | 514.57 | 2,393,500 |
| Nov 10, 2022 | 504.95 | 514.85 | 501.40 | 513.13 | 512.24 | 3,098,300 |
| Nov 09, 2022 | 491.90 | 497.58 | 486.86 | 489.97 | 489.12 | 1,640,500 |
| Nov 08, 2022 | 490.73 | 498.26 | 484.51 | 492.76 | 491.90 | 1,709,900 |
| Nov 07, 2022 | 477.05 | 490.00 | 474.50 | 488.55 | 487.70 | 2,036,000 |
| Nov 04, 2022 | 490.40 | 492.63 | 476.49 | 486.41 | 485.56 | 1,987,300 |
| Nov 03, 2022 | 480.88 | 491.33 | 479.71 | 486.29 | 485.44 | 2,010,400 |
| Nov 02, 2022 | 497.80 | 503.24 | 483.27 | 483.51 | 482.67 | 2,464,400 |
| Nov 01, 2022 | 503.70 | 507.39 | 499.78 | 499.96 | 499.09 | 1,586,300 |
| Oct 31, 2022 | 509.64 | 509.64 | 500.50 | 501.50 | 500.63 | 2,192,200 |
| Oct 28, 2022 | 497.30 | 512.82 | 495.97 | 510.87 | 509.98 | 2,369,300 |
| Oct 27, 2022 | 499.81 | 503.01 | 494.14 | 496.54 | 495.68 | 1,576,600 |
| Oct 27, 2022 | 0.9 Dividend | |||||
| Oct 26, 2022 | 498.00 | 507.42 | 495.69 | 499.45 | 497.68 | 2,088,700 |
| Oct 25, 2022 | 493.32 | 500.19 | 490.50 | 499.06 | 497.30 | 2,130,900 |
| Oct 24, 2022 | 481.61 | 498.00 | 481.01 | 496.97 | 495.21 | 2,366,200 |
| Oct 21, 2022 | 463.71 | 479.57 | 462.28 | 478.18 | 476.49 | 2,508,400 |
| Oct 20, 2022 | 471.00 | 472.08 | 462.91 | 464.62 | 462.98 | 1,709,500 |
| Oct 19, 2022 | 467.81 | 474.87 | 466.95 | 471.43 | 469.76 | 1,207,600 |
| Oct 18, 2022 | 473.20 | 476.52 | 468.83 | 473.27 | 471.60 | 1,864,000 |
| Oct 17, 2022 | 461.65 | 466.88 | 460.48 | 464.17 | 462.53 | 2,097,500 |
| Oct 14, 2022 | 472.03 | 473.39 | 453.79 | 454.65 | 453.04 | 2,301,600 |
| Oct 13, 2022 | 458.19 | 471.74 | 449.03 | 467.99 | 466.33 | 3,390,900 |
| Oct 12, 2022 | 474.32 | 479.74 | 466.30 | 466.38 | 464.73 | 2,043,900 |
| Oct 11, 2022 | 465.00 | 477.25 | 463.70 | 472.02 | 470.35 | 2,341,400 |
| Oct 10, 2022 | 469.69 | 470.25 | 461.61 | 466.31 | 464.66 | 1,616,300 |
| Oct 07, 2022 | 478.26 | 479.11 | 466.12 | 468.15 | 466.49 | 2,568,100 |
| Oct 06, 2022 | 483.45 | 493.88 | 481.92 | 482.49 | 480.78 | 2,430,700 |
| Oct 05, 2022 | 481.30 | 483.87 | 474.82 | 480.32 | 478.62 | 1,587,700 |
| Oct 04, 2022 | 483.83 | 488.02 | 480.73 | 486.13 | 484.41 | 2,175,600 |
| Oct 03, 2022 | 474.50 | 480.84 | 470.40 | 477.73 | 476.04 | 2,338,500 |
| Sept 30, 2022 | 480.66 | 483.83 | 471.87 | 472.27 | 470.60 | 2,436,700 |
| Sept 29, 2022 | 485.61 | 489.01 | 474.07 | 478.98 | 477.29 | 1,963,900 |
| Sept 28, 2022 | 481.53 | 491.55 | 474.19 | 488.29 | 486.56 | 2,419,500 |
| Sept 27, 2022 | 485.49 | 488.40 | 475.43 | 478.30 | 476.61 | 2,412,400 |
| Sept 26, 2022 | 465.87 | 484.11 | 465.21 | 480.30 | 478.60 | 4,001,900 |
| Sept 23, 2022 | 478.94 | 482.32 | 463.53 | 466.40 | 464.75 | 5,377,800 |
| Sept 22, 2022 | 494.00 | 494.00 | 484.41 | 487.17 | 485.45 | 3,133,100 |
| Sept 21, 2022 | 502.50 | 506.43 | 493.00 | 493.07 | 491.33 | 2,082,600 |
| Sept 20, 2022 | 503.00 | 503.43 | 493.42 | 499.52 | 497.75 | 1,843,100 |
| Sept 19, 2022 | 502.16 | 506.71 | 498.89 | 506.57 | 504.78 | 1,441,300 |
| Sept 16, 2022 | 499.57 | 506.44 | 497.30 | 504.14 | 502.36 | 3,004,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
