Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 460.00 | 463.86 | 424.55 | 429.40 | 429.40 | 9,503,300 |
| May 17, 2022 | 489.16 | 493.56 | 480.23 | 490.47 | 490.47 | 2,602,800 |
| May 16, 2022 | 496.14 | 497.68 | 489.62 | 494.53 | 494.53 | 1,579,700 |
| May 13, 2022 | 493.11 | 498.79 | 489.60 | 497.27 | 497.27 | 2,337,800 |
| May 12, 2022 | 486.79 | 497.26 | 479.76 | 486.18 | 486.18 | 2,829,500 |
| May 11, 2022 | 503.92 | 508.00 | 487.81 | 489.08 | 489.08 | 2,782,900 |
| May 10, 2022 | 509.70 | 510.63 | 495.63 | 501.46 | 501.46 | 2,729,400 |
| May 09, 2022 | 496.10 | 507.05 | 494.34 | 498.83 | 498.83 | 3,292,700 |
| May 06, 2022 | 514.40 | 516.44 | 498.82 | 503.36 | 503.36 | 3,559,300 |
| May 05, 2022 | 541.57 | 542.34 | 512.17 | 517.32 | 517.32 | 3,977,000 |
| May 04, 2022 | 531.60 | 546.14 | 522.81 | 544.43 | 544.43 | 2,465,200 |
| May 03, 2022 | 530.00 | 534.27 | 523.70 | 528.08 | 528.08 | 2,398,000 |
| May 02, 2022 | 532.23 | 539.20 | 518.27 | 528.95 | 528.95 | 3,303,400 |
| Apr 29, 2022 | 560.93 | 561.58 | 529.70 | 531.72 | 531.72 | 2,964,600 |
| Apr 28, 2022 | 555.47 | 564.80 | 545.80 | 562.00 | 562.00 | 2,118,700 |
| Apr 28, 2022 | 0.9 Dividend | |||||
| Apr 27, 2022 | 556.19 | 563.62 | 552.85 | 554.08 | 553.18 | 2,261,600 |
| Apr 26, 2022 | 565.25 | 568.34 | 553.31 | 553.76 | 552.86 | 2,057,400 |
| Apr 25, 2022 | 570.31 | 570.33 | 553.53 | 568.21 | 567.29 | 3,154,500 |
| Apr 22, 2022 | 590.35 | 591.90 | 571.05 | 571.70 | 570.77 | 2,878,200 |
| Apr 21, 2022 | 607.28 | 609.18 | 591.15 | 591.74 | 590.78 | 2,027,900 |
| Apr 20, 2022 | 599.15 | 605.28 | 597.30 | 603.53 | 602.55 | 1,793,300 |
| Apr 19, 2022 | 583.35 | 594.83 | 582.00 | 594.30 | 593.33 | 2,327,800 |
| Apr 18, 2022 | 585.38 | 592.11 | 579.60 | 582.12 | 581.17 | 2,161,900 |
| Apr 14, 2022 | 591.78 | 596.28 | 587.05 | 590.39 | 589.43 | 2,206,200 |
| Apr 13, 2022 | 582.47 | 593.49 | 582.47 | 591.09 | 590.13 | 2,211,800 |
| Apr 12, 2022 | 586.69 | 591.73 | 578.76 | 581.36 | 580.42 | 2,142,000 |
| Apr 11, 2022 | 598.79 | 601.00 | 582.80 | 584.67 | 583.72 | 2,792,700 |
| Apr 08, 2022 | 606.38 | 608.00 | 597.73 | 600.04 | 599.07 | 3,230,200 |
| Apr 07, 2022 | 592.29 | 612.27 | 588.78 | 608.05 | 607.06 | 4,804,200 |
| Apr 06, 2022 | 574.03 | 586.80 | 570.37 | 584.79 | 583.84 | 2,646,200 |
| Apr 05, 2022 | 572.59 | 583.98 | 572.10 | 575.32 | 574.39 | 1,826,800 |
| Apr 04, 2022 | 573.94 | 579.69 | 571.47 | 575.13 | 574.20 | 2,201,800 |
| Apr 01, 2022 | 577.38 | 582.99 | 572.31 | 575.57 | 574.64 | 1,933,500 |
| Mar 31, 2022 | 578.70 | 586.32 | 575.51 | 575.85 | 574.91 | 3,439,800 |
| Mar 30, 2022 | 570.95 | 578.25 | 568.59 | 576.47 | 575.53 | 2,086,500 |
| Mar 29, 2022 | 568.00 | 571.22 | 564.53 | 569.98 | 569.05 | 2,005,400 |
| Mar 28, 2022 | 556.74 | 565.26 | 553.50 | 565.21 | 564.29 | 2,056,100 |
| Mar 25, 2022 | 559.82 | 560.43 | 550.23 | 555.71 | 554.81 | 1,974,900 |
| Mar 24, 2022 | 555.51 | 558.26 | 549.22 | 558.11 | 557.20 | 1,614,200 |
| Mar 23, 2022 | 556.95 | 560.69 | 551.91 | 554.02 | 553.12 | 1,546,800 |
| Mar 22, 2022 | 556.96 | 560.35 | 552.33 | 559.42 | 558.51 | 1,777,500 |
| Mar 21, 2022 | 560.14 | 566.75 | 550.84 | 555.53 | 554.63 | 3,136,900 |
| Mar 18, 2022 | 552.96 | 562.55 | 549.51 | 561.35 | 560.44 | 3,597,800 |
| Mar 17, 2022 | 543.35 | 553.17 | 543.20 | 552.79 | 551.89 | 1,974,200 |
| Mar 16, 2022 | 544.53 | 551.62 | 531.26 | 543.39 | 542.51 | 3,017,200 |
| Mar 15, 2022 | 530.00 | 543.85 | 527.92 | 542.32 | 541.44 | 2,547,900 |
| Mar 14, 2022 | 527.77 | 535.31 | 523.54 | 525.95 | 525.10 | 1,950,000 |
| Mar 11, 2022 | 536.62 | 542.65 | 526.43 | 527.42 | 526.56 | 1,735,100 |
| Mar 10, 2022 | 523.11 | 534.37 | 518.14 | 532.72 | 531.85 | 1,777,700 |
| Mar 09, 2022 | 527.62 | 530.86 | 515.71 | 527.65 | 526.79 | 2,789,700 |
| Mar 08, 2022 | 526.22 | 539.73 | 522.41 | 523.36 | 522.51 | 3,649,700 |
| Mar 07, 2022 | 523.45 | 545.29 | 523.42 | 528.52 | 527.66 | 3,896,900 |
| Mar 04, 2022 | 519.50 | 529.92 | 511.78 | 525.50 | 524.65 | 4,417,900 |
| Mar 03, 2022 | 534.49 | 538.96 | 529.54 | 533.05 | 532.18 | 3,851,800 |
| Mar 02, 2022 | 524.00 | 533.09 | 519.77 | 528.00 | 527.14 | 2,571,500 |
| Mar 01, 2022 | 519.46 | 529.36 | 519.19 | 522.93 | 522.08 | 2,316,000 |
| Feb 28, 2022 | 514.30 | 519.63 | 511.30 | 519.25 | 518.41 | 2,408,900 |
| Feb 25, 2022 | 508.58 | 518.25 | 505.25 | 517.49 | 516.65 | 2,003,000 |
| Feb 24, 2022 | 483.27 | 506.55 | 482.98 | 505.58 | 504.76 | 2,859,800 |
| Feb 23, 2022 | 502.94 | 507.97 | 494.78 | 495.26 | 494.46 | 2,021,400 |
| Feb 22, 2022 | 510.00 | 514.58 | 498.16 | 502.18 | 501.36 | 2,451,800 |
| Feb 18, 2022 | 514.89 | 517.90 | 510.33 | 512.67 | 511.84 | 2,154,700 |
| Feb 17, 2022 | 509.64 | 518.21 | 507.03 | 515.01 | 514.17 | 2,022,800 |
| Feb 16, 2022 | 511.49 | 514.55 | 501.71 | 512.40 | 511.57 | 1,770,800 |
| Feb 15, 2022 | 513.34 | 516.00 | 510.76 | 513.92 | 513.09 | 1,984,600 |
| Feb 14, 2022 | 508.99 | 511.53 | 501.44 | 506.56 | 505.74 | 1,749,600 |
| Feb 11, 2022 | 518.40 | 521.35 | 507.38 | 509.67 | 508.84 | 2,349,700 |
| Feb 10, 2022 | 520.87 | 524.47 | 514.75 | 518.48 | 517.64 | 2,558,900 |
| Feb 09, 2022 | 528.00 | 534.24 | 525.68 | 528.83 | 527.97 | 2,256,700 |
| Feb 08, 2022 | 515.89 | 523.39 | 510.50 | 521.15 | 520.30 | 1,462,000 |
| Feb 07, 2022 | 521.30 | 522.00 | 514.23 | 515.89 | 515.05 | 1,863,600 |
| Feb 04, 2022 | 518.11 | 522.00 | 510.80 | 519.77 | 518.93 | 2,387,400 |
| Feb 03, 2022 | 515.88 | 526.44 | 514.21 | 521.77 | 520.92 | 2,665,100 |
| Feb 03, 2022 | 0.79 Dividend | |||||
| Feb 02, 2022 | 511.11 | 523.99 | 510.34 | 522.02 | 520.38 | 2,547,600 |
| Feb 01, 2022 | 505.00 | 509.68 | 496.94 | 508.41 | 506.82 | 2,347,200 |
| Jan 31, 2022 | 492.00 | 506.42 | 490.63 | 505.13 | 503.55 | 2,480,700 |
| Jan 28, 2022 | 483.74 | 492.73 | 475.90 | 492.43 | 490.89 | 1,918,500 |
| Jan 27, 2022 | 486.92 | 495.79 | 480.31 | 482.52 | 481.01 | 2,372,300 |
| Jan 26, 2022 | 483.23 | 493.87 | 478.77 | 483.47 | 481.95 | 3,074,900 |
| Jan 25, 2022 | 479.90 | 482.64 | 472.37 | 477.32 | 475.82 | 3,076,800 |
| Jan 24, 2022 | 475.55 | 489.97 | 469.01 | 488.90 | 487.37 | 4,412,600 |
| Jan 21, 2022 | 481.92 | 494.61 | 481.32 | 481.61 | 480.10 | 3,295,600 |
| Jan 20, 2022 | 490.75 | 499.88 | 481.84 | 482.82 | 481.31 | 2,893,700 |
| Jan 19, 2022 | 489.89 | 496.24 | 487.10 | 490.16 | 488.62 | 2,709,400 |
| Jan 18, 2022 | 494.46 | 495.08 | 486.86 | 488.07 | 486.54 | 3,801,900 |
| Jan 14, 2022 | 511.57 | 512.98 | 501.86 | 502.99 | 501.41 | 3,872,500 |
| Jan 13, 2022 | 527.64 | 529.05 | 515.23 | 516.88 | 515.26 | 2,428,100 |
| Jan 12, 2022 | 522.03 | 530.03 | 522.01 | 525.80 | 524.15 | 1,729,500 |
| Jan 11, 2022 | 518.80 | 522.47 | 510.29 | 522.03 | 520.39 | 2,457,300 |
| Jan 10, 2022 | 529.29 | 530.41 | 508.50 | 518.80 | 517.17 | 4,916,800 |
| Jan 07, 2022 | 547.55 | 548.37 | 534.24 | 536.18 | 534.50 | 2,323,900 |
| Jan 06, 2022 | 546.20 | 553.52 | 543.55 | 549.80 | 548.08 | 2,503,100 |
| Jan 05, 2022 | 563.69 | 565.05 | 549.77 | 549.92 | 548.20 | 2,887,500 |
| Jan 04, 2022 | 564.23 | 568.72 | 561.79 | 564.23 | 562.46 | 2,097,500 |
| Jan 03, 2022 | 565.03 | 567.47 | 555.51 | 566.71 | 564.93 | 2,714,100 |
| Dec 31, 2021 | 563.41 | 568.25 | 559.03 | 567.70 | 565.92 | 1,509,200 |
| Dec 30, 2021 | 569.53 | 569.88 | 562.37 | 563.91 | 562.14 | 1,338,700 |
| Dec 29, 2021 | 566.40 | 571.49 | 563.50 | 567.77 | 565.99 | 1,753,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
