Advertisement
U.S. markets open in 7 hours 24 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
731.54+5.91 (+0.81%)
At close: 04:00PM EDT
729.49 -2.05 (-0.28%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024726.10733.34726.02731.54731.541,594,000
Mar 15, 2024732.52732.52723.22725.63725.633,389,900
Mar 14, 2024738.33740.68728.99731.95731.951,826,100
Mar 13, 2024735.00736.50726.58734.20734.202,270,300
Mar 12, 2024717.08740.05716.91736.88736.883,727,400
Mar 11, 2024719.81720.00711.01714.08714.083,762,500
Mar 08, 2024756.05756.22725.10725.56725.568,568,900
Mar 07, 2024779.11787.08777.01785.59785.594,187,900
Mar 06, 2024764.84775.16763.66773.24773.242,400,600
Mar 05, 2024768.42769.27756.90759.95759.952,353,400
Mar 04, 2024755.08764.74753.67759.18759.182,133,400
Mar 01, 2024740.44751.38739.25749.44749.441,672,800
Feb 29, 2024751.42752.56742.99743.89743.893,361,200
Feb 28, 2024743.21751.88743.21747.96747.961,365,000
Feb 27, 2024746.00746.64741.33744.71744.711,471,300
Feb 26, 2024742.00746.78739.00745.35745.351,707,000
Feb 23, 2024740.12742.51737.12737.93737.931,265,800
Feb 22, 2024725.85736.05725.85734.40734.401,801,600
Feb 21, 2024725.69728.79720.27723.02723.021,565,900
Feb 20, 2024728.03734.96723.71725.69725.692,407,300
Feb 16, 2024721.99729.06718.50723.99723.991,764,600
Feb 15, 2024721.49726.03718.28724.51724.511,264,100
Feb 14, 2024716.00722.55711.07722.18722.181,472,500
Feb 13, 2024721.39721.78709.04714.25714.251,951,100
Feb 12, 2024723.52723.80715.30722.41722.411,572,600
Feb 09, 2024725.14725.53720.12723.40723.401,426,100
Feb 08, 2024723.89728.17720.66724.16724.161,918,500
Feb 07, 2024714.15723.32712.00719.78719.782,145,500
Feb 06, 2024711.23712.72704.34710.79710.791,920,200
Feb 05, 2024710.64712.86705.68711.16711.162,276,900
Feb 02, 2024703.34714.28702.26709.48709.482,377,400
Feb 01, 2024694.00705.30691.50704.48704.482,039,200
Feb 01, 20241.02 Dividend
Jan 31, 2024701.32705.52693.04694.88693.861,928,500
Jan 30, 2024692.94702.65690.80700.74699.711,610,500
Jan 29, 2024689.90694.13686.26694.01692.992,215,400
Jan 26, 2024680.08687.24679.50686.88685.871,825,500
Jan 25, 2024686.50686.50675.96679.90678.902,751,900
Jan 24, 2024689.00689.97683.12686.51685.501,946,500
Jan 23, 2024690.72691.63684.63687.59686.582,208,600
Jan 22, 2024695.43698.66690.52692.51691.492,452,900
Jan 19, 2024688.50696.13682.67694.97693.952,261,000
Jan 18, 2024682.83687.72680.21687.31686.301,900,600
Jan 17, 2024680.50684.87679.19684.19683.191,786,800
Jan 16, 2024683.24686.52678.16681.49680.491,626,700
Jan 12, 2024677.50683.72676.11683.24682.242,387,600
Jan 11, 2024671.00674.51667.64673.58672.591,670,800
Jan 10, 2024669.56673.83669.01672.76671.771,801,900
Jan 09, 2024658.88667.29658.26667.18666.201,886,200
Jan 08, 2024655.81662.08654.03661.69660.722,245,300
Jan 05, 2024656.18659.65652.24656.01655.052,232,100
Jan 04, 2024642.08649.90640.51648.35647.402,171,100
Jan 03, 2024651.21655.45643.10644.69643.742,612,600
Jan 02, 2024655.58657.80649.50650.65649.692,657,700
Dec 29, 2023661.00663.19657.16660.08659.111,947,000
Dec 28, 2023665.85666.86661.59663.10662.131,496,900
Dec 27, 2023662.70668.58660.40666.80665.821,875,900
Dec 27, 202315 Dividend
Dec 26, 2023673.01675.86670.78674.62658.651,774,800
Dec 22, 2023668.00673.27666.00671.60655.701,639,500
Dec 21, 2023665.86667.34659.45665.16649.422,388,400
Dec 20, 2023671.79674.35660.80661.00645.353,782,700
Dec 19, 2023675.00680.80669.12677.74661.703,437,300
Dec 18, 2023664.50681.91661.10681.24665.125,733,400
Dec 15, 2023641.50661.88640.50658.82643.238,805,200
Dec 14, 2023641.18641.90630.30630.78615.853,839,200
Dec 13, 2023633.92642.60631.00642.00626.802,436,900
Dec 12, 2023627.44629.69623.21629.50614.602,374,400
Dec 11, 2023621.97625.03618.76623.86609.092,139,300
Dec 08, 2023608.60613.61607.73610.78596.321,502,100
Dec 07, 2023610.00612.35606.35610.95596.491,690,400
Dec 06, 2023605.50608.48603.86607.43593.052,233,900
Dec 05, 2023598.53608.88597.03605.35591.022,349,700
Dec 04, 2023592.15599.53591.46599.08584.901,624,000
Dec 01, 2023593.28596.35590.59596.25582.141,474,700
Nov 30, 2023587.83593.07582.83592.74578.711,755,200
Nov 29, 2023595.20595.21587.42587.86573.951,319,800
Nov 28, 2023593.19597.42591.42594.00579.941,286,800
Nov 27, 2023592.52599.94592.41594.90580.821,627,400
Nov 24, 2023591.02594.20590.41591.36577.36645,800
Nov 22, 2023586.85591.14586.35589.08575.141,068,600
Nov 21, 2023582.00584.95577.71584.30570.471,173,700
Nov 20, 2023577.34582.32577.34580.80567.051,624,100
Nov 17, 2023578.90579.92574.06577.15563.491,773,600
Nov 16, 2023586.38586.59572.24578.58564.892,954,700
Nov 15, 2023593.99599.89593.39596.78582.652,165,100
Nov 14, 2023581.74591.55581.21590.80576.822,037,600
Nov 13, 2023575.00579.95573.49578.23564.541,650,700
Nov 10, 2023567.90577.89564.94577.12563.461,908,800
Nov 09, 2023569.00569.00562.01563.27549.941,288,400
Nov 08, 2023572.12572.99564.29567.38553.951,343,600
Nov 07, 2023572.50573.89569.56571.27557.751,373,100
Nov 06, 2023560.49572.65560.13569.82556.332,056,900
Nov 03, 2023557.33562.99555.23560.90547.621,826,300
Nov 02, 2023556.50559.51552.01555.97542.812,100,600
Nov 02, 20231.02 Dividend
Nov 01, 2023555.00558.44549.65556.80542.621,735,300
Oct 31, 2023552.16554.03549.06552.44538.381,394,700
Oct 30, 2023545.74556.36543.64554.88540.751,696,200
Oct 27, 2023547.60548.03540.23543.03529.211,503,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...