Costco Wholesale Corp (CTO.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 785.20 | 796.00 | 785.20 | 796.00 | 796.00 | - |
| Jun 13, 2024 | 781.00 | 784.30 | 780.20 | 784.30 | 784.30 | - |
| Jun 12, 2024 | 789.60 | 789.60 | 783.70 | 783.70 | 783.70 | - |
| Jun 11, 2024 | 784.50 | 789.50 | 784.50 | 785.40 | 785.40 | - |
| Jun 10, 2024 | 784.30 | 786.40 | 784.30 | 786.40 | 786.40 | - |
| Jun 07, 2024 | 771.80 | 784.30 | 770.80 | 784.30 | 784.30 | - |
| Jun 06, 2024 | 763.50 | 776.70 | 763.50 | 776.70 | 776.70 | - |
| Jun 05, 2024 | 759.80 | 762.70 | 758.60 | 760.20 | 760.20 | - |
| Jun 04, 2024 | 744.50 | 757.10 | 744.50 | 757.10 | 757.10 | - |
| Jun 03, 2024 | 747.50 | 751.30 | 744.70 | 744.70 | 744.70 | - |
| May 31, 2024 | 741.30 | 743.30 | 727.30 | 736.80 | 736.80 | 7 |
| May 30, 2024 | 741.30 | 754.30 | 741.30 | 754.30 | 754.30 | - |
| May 29, 2024 | 744.70 | 750.30 | 744.70 | 746.80 | 746.80 | - |
| May 28, 2024 | 744.20 | 748.10 | 742.80 | 744.60 | 744.60 | - |
| May 27, 2024 | 743.40 | 749.20 | 743.40 | 747.70 | 747.70 | - |
| May 24, 2024 | 737.20 | 748.60 | 734.30 | 748.60 | 748.60 | - |
| May 23, 2024 | 738.80 | 741.70 | 738.30 | 741.70 | 741.70 | - |
| May 22, 2024 | 735.10 | 742.10 | 735.10 | 741.80 | 741.80 | - |
| May 21, 2024 | 727.80 | 733.40 | 727.80 | 732.30 | 732.30 | - |
| May 20, 2024 | 730.30 | 735.70 | 730.30 | 730.80 | 730.80 | - |
| May 17, 2024 | 727.70 | 730.80 | 727.70 | 729.80 | 729.80 | - |
| May 16, 2024 | 720.80 | 737.00 | 720.80 | 734.90 | 734.90 | - |
| May 15, 2024 | 716.40 | 723.50 | 715.90 | 723.50 | 723.50 | - |
| May 14, 2024 | 716.10 | 719.60 | 715.30 | 715.30 | 715.30 | - |
| May 13, 2024 | 729.30 | 729.30 | 719.30 | 719.30 | 719.30 | - |
| May 10, 2024 | 723.90 | 725.30 | 723.00 | 725.30 | 725.30 | - |
| May 09, 2024 | 708.20 | 719.90 | 708.20 | 719.90 | 719.90 | - |
| May 08, 2024 | 714.70 | 716.80 | 710.20 | 710.20 | 710.20 | - |
| May 07, 2024 | 700.90 | 714.50 | 700.90 | 714.50 | 714.50 | - |
| May 06, 2024 | 691.50 | 696.70 | 691.50 | 696.70 | 696.70 | - |
| May 03, 2024 | 682.50 | 687.70 | 677.40 | 687.70 | 687.70 | - |
| May 02, 2024 | 672.40 | 680.40 | 672.40 | 680.40 | 680.40 | - |
| Apr 30, 2024 | 677.30 | 677.30 | 672.60 | 673.00 | 673.00 | - |
| Apr 29, 2024 | 679.30 | 681.80 | 672.60 | 672.60 | 672.60 | - |
| Apr 26, 2024 | 671.80 | 680.60 | 665.20 | 680.60 | 680.60 | - |
| Apr 25, 2024 | 670.60 | 672.70 | 667.10 | 672.70 | 672.70 | - |
| Apr 25, 2024 | 1.16 Dividend | |||||
| Apr 24, 2024 | 674.40 | 676.00 | 673.60 | 673.60 | 672.44 | - |
| Apr 23, 2024 | 669.30 | 672.90 | 668.00 | 672.90 | 671.74 | - |
| Apr 22, 2024 | 664.80 | 668.80 | 664.60 | 668.80 | 667.65 | - |
| Apr 19, 2024 | 664.50 | 664.50 | 661.00 | 661.40 | 660.26 | - |
| Apr 18, 2024 | 669.10 | 673.60 | 666.20 | 666.20 | 665.05 | - |
| Apr 17, 2024 | 670.40 | 672.90 | 667.60 | 667.60 | 666.45 | - |
| Apr 16, 2024 | 672.40 | 677.00 | 672.40 | 672.50 | 671.34 | - |
| Apr 15, 2024 | 686.30 | 692.30 | 676.20 | 676.20 | 675.04 | - |
| Apr 12, 2024 | 681.90 | 686.70 | 681.40 | 683.10 | 681.92 | - |
| Apr 11, 2024 | 673.20 | 682.40 | 673.20 | 682.40 | 681.22 | - |
| Apr 10, 2024 | 659.90 | 669.50 | 659.90 | 669.50 | 668.35 | - |
| Apr 09, 2024 | 653.10 | 656.80 | 653.10 | 656.80 | 655.67 | - |
| Apr 08, 2024 | 657.10 | 660.20 | 655.20 | 655.20 | 654.07 | - |
| Apr 05, 2024 | 651.20 | 658.90 | 649.60 | 658.90 | 657.77 | - |
| Apr 04, 2024 | 649.20 | 657.10 | 648.40 | 657.10 | 655.97 | 20 |
| Apr 03, 2024 | 656.60 | 658.80 | 647.50 | 647.50 | 646.38 | - |
| Apr 02, 2024 | 669.70 | 670.50 | 658.70 | 658.70 | 657.57 | - |
| Mar 28, 2024 | 671.30 | 677.40 | 671.30 | 675.80 | 674.64 | - |
| Mar 27, 2024 | 673.60 | 675.50 | 673.60 | 673.90 | 672.74 | - |
| Mar 26, 2024 | 673.10 | 676.20 | 671.70 | 674.60 | 673.44 | - |
| Mar 25, 2024 | 676.60 | 678.20 | 671.10 | 672.40 | 671.24 | - |
| Mar 22, 2024 | 682.70 | 686.70 | 681.30 | 681.30 | 680.13 | - |
| Mar 21, 2024 | 677.80 | 688.90 | 677.80 | 688.10 | 686.91 | - |
| Mar 20, 2024 | 672.90 | 675.30 | 671.60 | 675.30 | 674.14 | - |
| Mar 19, 2024 | 670.70 | 675.60 | 670.10 | 675.60 | 674.44 | - |
| Mar 18, 2024 | 666.60 | 673.10 | 664.60 | 673.10 | 671.94 | - |
| Mar 15, 2024 | 672.20 | 674.80 | 667.00 | 667.00 | 665.85 | - |
| Mar 14, 2024 | 669.40 | 672.20 | 669.40 | 671.30 | 670.14 | - |
| Mar 13, 2024 | 672.10 | 674.30 | 667.30 | 667.30 | 666.15 | - |
| Mar 12, 2024 | 653.30 | 674.10 | 652.90 | 674.10 | 672.94 | - |
| Mar 11, 2024 | 658.30 | 658.30 | 654.50 | 654.80 | 653.67 | - |
| Mar 08, 2024 | 689.30 | 692.50 | 665.60 | 665.60 | 664.45 | 7 |
| Mar 07, 2024 | 702.30 | 714.10 | 702.30 | 713.00 | 711.77 | 10 |
| Mar 06, 2024 | 699.40 | 706.90 | 699.40 | 706.90 | 705.68 | - |
| Mar 05, 2024 | 694.40 | 702.70 | 694.40 | 702.70 | 701.49 | - |
| Mar 04, 2024 | 690.90 | 700.80 | 690.90 | 698.30 | 697.10 | 5 |
| Mar 01, 2024 | 686.90 | 689.40 | 686.80 | 689.40 | 688.21 | - |
| Feb 29, 2024 | 688.60 | 691.60 | 686.70 | 691.60 | 690.41 | - |
| Feb 28, 2024 | 684.80 | 692.10 | 684.60 | 692.10 | 690.91 | - |
| Feb 27, 2024 | 684.00 | 686.90 | 682.40 | 682.40 | 681.22 | - |
| Feb 26, 2024 | 680.00 | 685.70 | 677.70 | 685.70 | 684.52 | - |
| Feb 23, 2024 | 676.70 | 685.20 | 674.90 | 681.70 | 680.53 | - |
| Feb 22, 2024 | 665.90 | 676.50 | 665.90 | 676.50 | 675.34 | - |
| Feb 21, 2024 | 668.40 | 670.60 | 667.90 | 668.30 | 667.15 | - |
| Feb 20, 2024 | 664.50 | 673.50 | 664.50 | 669.60 | 668.45 | - |
| Feb 19, 2024 | 668.90 | 669.60 | 666.00 | 666.00 | 664.85 | - |
| Feb 16, 2024 | 671.00 | 673.40 | 670.90 | 673.40 | 672.24 | - |
| Feb 15, 2024 | 671.40 | 674.50 | 668.50 | 671.70 | 670.54 | 5 |
| Feb 14, 2024 | 664.10 | 669.40 | 664.10 | 668.40 | 667.25 | - |
| Feb 13, 2024 | 668.90 | 671.80 | 666.50 | 668.10 | 666.95 | - |
| Feb 12, 2024 | 671.40 | 671.40 | 665.80 | 668.80 | 667.65 | - |
| Feb 09, 2024 | 671.20 | 672.40 | 666.80 | 666.80 | 665.65 | - |
| Feb 08, 2024 | 665.40 | 674.90 | 665.40 | 671.80 | 670.64 | - |
| Feb 07, 2024 | 658.50 | 668.10 | 656.60 | 667.50 | 666.35 | - |
| Feb 06, 2024 | 660.10 | 662.00 | 656.20 | 656.20 | 655.07 | - |
| Feb 05, 2024 | 655.00 | 660.90 | 655.00 | 660.90 | 659.76 | - |
| Feb 02, 2024 | 643.90 | 657.10 | 643.90 | 657.10 | 655.97 | - |
| Feb 01, 2024 | 640.90 | 646.50 | 640.90 | 646.50 | 645.39 | - |
| Feb 01, 2024 | 1.02 Dividend | |||||
| Jan 31, 2024 | 645.70 | 647.80 | 641.10 | 643.70 | 641.57 | - |
| Jan 30, 2024 | 638.20 | 646.60 | 637.60 | 646.60 | 644.46 | - |
| Jan 29, 2024 | 629.90 | 638.80 | 629.90 | 638.80 | 636.69 | - |
| Jan 26, 2024 | 624.10 | 628.90 | 622.60 | 628.70 | 626.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.