Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
467.75+14.97 (+3.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 24, 2021 | 455.98 | 468.72 | 455.00 | 467.75 | 467.75 | 3,351,000 |
| Sep. 23, 2021 | 452.30 | 455.55 | 451.10 | 452.78 | 452.78 | 2,061,200 |
| Sep. 22, 2021 | 454.70 | 455.35 | 449.84 | 452.33 | 452.33 | 1,380,800 |
| Sep. 21, 2021 | 451.14 | 456.84 | 450.16 | 452.11 | 452.11 | 1,531,300 |
| Sep. 20, 2021 | 456.63 | 460.95 | 446.62 | 451.14 | 451.14 | 2,602,000 |
| Sep. 17, 2021 | 461.62 | 462.82 | 457.02 | 459.51 | 459.51 | 3,409,100 |
| Sep. 16, 2021 | 460.79 | 463.77 | 456.57 | 463.31 | 463.31 | 1,577,500 |
| Sep. 15, 2021 | 458.24 | 462.25 | 456.14 | 460.73 | 460.73 | 1,770,300 |
| Sep. 14, 2021 | 460.95 | 462.20 | 457.42 | 458.41 | 458.41 | 1,383,900 |
| Sep. 13, 2021 | 467.06 | 468.24 | 458.20 | 459.66 | 459.66 | 1,679,500 |
| Sep. 10, 2021 | 467.17 | 468.40 | 463.20 | 465.16 | 465.16 | 1,323,600 |
| Sep. 09, 2021 | 467.34 | 469.77 | 465.24 | 465.94 | 465.94 | 1,398,700 |
| Sep. 08, 2021 | 459.11 | 465.83 | 458.08 | 465.70 | 465.70 | 1,372,000 |
| Sep. 07, 2021 | 462.50 | 463.20 | 457.63 | 459.60 | 459.60 | 1,463,400 |
| Sep. 03, 2021 | 459.00 | 463.60 | 459.00 | 462.55 | 462.55 | 1,302,400 |
| Sep. 02, 2021 | 459.42 | 461.44 | 458.39 | 460.97 | 460.97 | 1,455,000 |
| Sep. 01, 2021 | 455.48 | 456.68 | 451.85 | 456.52 | 456.52 | 1,325,400 |
| Aug. 31, 2021 | 456.14 | 456.88 | 452.44 | 455.49 | 455.49 | 1,699,000 |
| Aug. 30, 2021 | 451.04 | 456.59 | 450.44 | 455.93 | 455.93 | 1,219,800 |
| Aug. 27, 2021 | 449.31 | 451.62 | 446.80 | 450.34 | 450.34 | 1,310,200 |
| Aug. 26, 2021 | 451.23 | 452.48 | 446.70 | 449.31 | 449.31 | 1,418,600 |
| Aug. 25, 2021 | 450.83 | 452.82 | 447.32 | 451.23 | 451.23 | 1,520,600 |
| Aug. 24, 2021 | 455.25 | 455.39 | 450.30 | 451.79 | 451.79 | 1,541,700 |
| Aug. 23, 2021 | 457.27 | 459.06 | 454.59 | 454.93 | 454.93 | 1,835,900 |
| Aug. 20, 2021 | 455.49 | 460.62 | 453.66 | 458.99 | 458.99 | 1,909,800 |
| Aug. 19, 2021 | 442.95 | 455.50 | 441.31 | 454.26 | 454.26 | 1,953,700 |
| Aug. 18, 2021 | 450.96 | 455.24 | 445.90 | 446.21 | 446.21 | 2,030,100 |
| Aug. 17, 2021 | 452.86 | 453.78 | 449.70 | 452.34 | 452.34 | 1,936,700 |
| Aug. 16, 2021 | 447.91 | 453.19 | 447.05 | 452.86 | 452.86 | 1,515,600 |
| Aug. 13, 2021 | 445.78 | 448.36 | 444.54 | 447.82 | 447.82 | 1,308,500 |
| Aug. 12, 2021 | 443.00 | 446.63 | 442.25 | 445.36 | 445.36 | 1,230,700 |
| Aug. 11, 2021 | 445.50 | 448.00 | 441.80 | 444.30 | 444.30 | 2,267,500 |
| Aug. 10, 2021 | 440.66 | 443.80 | 440.66 | 443.03 | 443.03 | 1,893,700 |
| Aug. 09, 2021 | 440.65 | 442.78 | 439.31 | 440.47 | 440.47 | 1,472,500 |
| Aug. 06, 2021 | 442.73 | 443.46 | 438.90 | 439.63 | 439.63 | 1,789,200 |
| Aug. 05, 2021 | 437.75 | 443.50 | 436.73 | 443.19 | 443.19 | 1,742,600 |
| Aug. 04, 2021 | 436.00 | 437.99 | 432.89 | 435.04 | 435.04 | 1,280,500 |
| Aug. 03, 2021 | 429.92 | 436.80 | 429.12 | 435.07 | 435.07 | 1,448,100 |
| Aug. 02, 2021 | 430.62 | 430.71 | 425.48 | 428.92 | 428.92 | 1,366,900 |
| Jul. 30, 2021 | 425.98 | 431.50 | 425.94 | 429.72 | 429.72 | 2,283,900 |
| Jul. 29, 2021 | 421.68 | 425.85 | 420.36 | 425.28 | 425.28 | 1,434,200 |
| Jul. 29, 2021 | 0.79 Dividend | |||||
| Jul. 28, 2021 | 423.27 | 424.86 | 420.54 | 422.22 | 421.43 | 1,362,700 |
| Jul. 27, 2021 | 424.00 | 424.56 | 421.60 | 424.34 | 423.55 | 1,666,500 |
| Jul. 26, 2021 | 423.40 | 424.50 | 420.35 | 423.23 | 422.44 | 1,220,000 |
| Jul. 23, 2021 | 418.29 | 423.99 | 417.05 | 423.43 | 422.64 | 1,344,500 |
| Jul. 22, 2021 | 416.00 | 418.60 | 413.55 | 417.54 | 416.76 | 1,339,200 |
| Jul. 21, 2021 | 417.11 | 417.11 | 412.22 | 415.01 | 414.23 | 1,480,000 |
| Jul. 20, 2021 | 414.00 | 418.07 | 412.85 | 416.24 | 415.46 | 2,045,400 |
| Jul. 19, 2021 | 410.06 | 415.32 | 410.05 | 414.15 | 413.38 | 2,293,100 |
| Jul. 16, 2021 | 412.12 | 413.42 | 409.77 | 410.37 | 409.60 | 1,413,900 |
| Jul. 15, 2021 | 410.46 | 412.20 | 407.88 | 411.82 | 411.05 | 1,894,100 |
| Jul. 14, 2021 | 408.58 | 410.47 | 407.26 | 409.95 | 409.18 | 1,265,800 |
| Jul. 13, 2021 | 404.70 | 409.29 | 404.70 | 407.06 | 406.30 | 1,540,300 |
| Jul. 12, 2021 | 414.04 | 414.35 | 404.53 | 407.88 | 407.12 | 2,491,300 |
| Jul. 09, 2021 | 408.55 | 414.00 | 407.59 | 412.37 | 411.60 | 2,304,200 |
| Jul. 08, 2021 | 403.50 | 408.64 | 403.16 | 407.15 | 406.39 | 2,235,500 |
| Jul. 07, 2021 | 399.20 | 406.12 | 399.20 | 404.68 | 403.92 | 2,308,600 |
| Jul. 06, 2021 | 399.84 | 401.40 | 397.11 | 398.86 | 398.11 | 2,113,100 |
| Jul. 02, 2021 | 396.21 | 400.77 | 396.11 | 398.94 | 398.19 | 1,676,600 |
| Jul. 01, 2021 | 396.30 | 397.69 | 393.88 | 394.53 | 393.79 | 1,523,400 |
| Jun. 30, 2021 | 397.97 | 400.47 | 395.00 | 395.67 | 394.93 | 2,031,700 |
| Jun. 29, 2021 | 396.30 | 399.44 | 395.47 | 398.79 | 398.04 | 1,523,600 |
| Jun. 28, 2021 | 395.00 | 397.42 | 393.13 | 396.54 | 395.80 | 1,645,500 |
| Jun. 25, 2021 | 392.97 | 394.55 | 391.25 | 394.51 | 393.77 | 2,056,100 |
| Jun. 24, 2021 | 393.42 | 395.50 | 391.80 | 392.07 | 391.34 | 1,487,300 |
| Jun. 23, 2021 | 393.00 | 393.44 | 390.59 | 391.97 | 391.24 | 1,538,000 |
| Jun. 22, 2021 | 387.02 | 392.50 | 386.56 | 392.18 | 391.45 | 1,934,800 |
| Jun. 21, 2021 | 382.25 | 387.65 | 380.56 | 386.80 | 386.08 | 1,631,600 |
| Jun. 18, 2021 | 384.75 | 384.91 | 380.30 | 380.88 | 380.17 | 3,415,700 |
| Jun. 17, 2021 | 380.38 | 386.47 | 379.21 | 384.75 | 384.03 | 1,686,500 |
| Jun. 16, 2021 | 384.40 | 386.44 | 377.12 | 379.41 | 378.70 | 1,801,700 |
| Jun. 15, 2021 | 383.76 | 384.50 | 381.56 | 383.91 | 383.19 | 1,252,000 |
| Jun. 14, 2021 | 380.79 | 383.98 | 379.08 | 383.76 | 383.04 | 1,652,600 |
| Jun. 11, 2021 | 383.86 | 383.86 | 380.53 | 381.83 | 381.12 | 1,404,200 |
| Jun. 10, 2021 | 380.27 | 383.36 | 379.49 | 383.01 | 382.29 | 1,404,000 |
| Jun. 09, 2021 | 380.21 | 381.78 | 379.13 | 379.96 | 379.25 | 1,398,900 |
| Jun. 08, 2021 | 380.41 | 381.21 | 377.69 | 379.70 | 378.99 | 1,553,800 |
| Jun. 07, 2021 | 385.47 | 386.45 | 378.57 | 380.40 | 379.69 | 2,515,800 |
| Jun. 04, 2021 | 384.19 | 387.76 | 383.71 | 387.52 | 386.79 | 1,765,900 |
| Jun. 03, 2021 | 379.64 | 384.19 | 378.86 | 383.87 | 383.15 | 1,780,300 |
| Jun. 02, 2021 | 378.38 | 381.92 | 377.71 | 380.59 | 379.88 | 1,881,000 |
| Jun. 01, 2021 | 379.93 | 380.20 | 375.50 | 378.23 | 377.52 | 2,117,800 |
| May 28, 2021 | 384.15 | 385.31 | 377.03 | 378.27 | 377.56 | 4,681,200 |
| May 27, 2021 | 385.13 | 387.77 | 383.50 | 387.50 | 386.77 | 4,452,000 |
| May 26, 2021 | 385.86 | 387.75 | 385.02 | 385.62 | 384.90 | 1,648,000 |
| May 25, 2021 | 383.62 | 385.74 | 382.03 | 385.38 | 384.66 | 1,379,700 |
| May 24, 2021 | 384.34 | 385.76 | 381.89 | 383.45 | 382.73 | 1,657,000 |
| May 21, 2021 | 385.05 | 385.35 | 380.43 | 380.72 | 380.01 | 1,706,600 |
| May 20, 2021 | 379.18 | 384.52 | 378.28 | 383.58 | 382.86 | 1,427,300 |
| May 19, 2021 | 377.15 | 381.73 | 376.13 | 379.66 | 378.95 | 1,725,000 |
| May 18, 2021 | 386.45 | 389.45 | 382.51 | 382.81 | 382.09 | 1,698,200 |
| May 17, 2021 | 385.04 | 387.05 | 382.90 | 383.96 | 383.24 | 1,830,800 |
| May 14, 2021 | 382.14 | 385.82 | 380.10 | 384.42 | 383.70 | 1,876,100 |
| May 13, 2021 | 373.09 | 381.44 | 371.57 | 379.53 | 378.82 | 2,023,100 |
| May 12, 2021 | 376.00 | 376.94 | 371.11 | 372.20 | 371.50 | 2,344,600 |
| May 11, 2021 | 379.31 | 380.92 | 376.00 | 378.18 | 377.47 | 1,859,700 |
| May 10, 2021 | 385.49 | 387.89 | 381.28 | 381.48 | 380.77 | 1,998,700 |
| May 07, 2021 | 382.83 | 386.45 | 382.20 | 384.32 | 383.60 | 1,817,100 |
| May 06, 2021 | 373.19 | 382.94 | 373.19 | 382.76 | 382.04 | 2,641,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
