Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

503.29

+4.99

(+1.00%)

At close: 04:00PM EST

503.49

+0.20

(+0.04%)

After hours:

07:59PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	499.76	509.10	497.86	503.29	503.29	2,033,700
Jan 26, 2023	493.20	498.67	491.77	498.30	498.30	1,576,400
Jan 25, 2023	489.36	491.94	484.50	490.88	490.88	1,329,800
Jan 24, 2023	492.05	493.60	487.01	492.11	492.11	1,510,200
Jan 23, 2023	479.95	495.24	477.60	492.61	492.61	2,709,400
Jan 20, 2023	473.92	480.32	469.47	480.11	480.11	2,583,000
Jan 19, 2023	476.24	477.56	468.07	469.49	469.49	1,919,500
Jan 18, 2023	484.81	488.81	478.52	479.47	479.47	1,925,500
Jan 17, 2023	485.13	490.48	484.37	486.77	486.77	1,539,900
Jan 13, 2023	480.89	485.59	479.00	485.25	485.25	1,405,600
Jan 12, 2023	484.99	485.00	478.75	482.43	482.43	1,628,200
Jan 11, 2023	480.33	484.52	479.11	484.31	484.31	1,576,400
Jan 10, 2023	477.14	482.09	475.48	481.40	481.40	1,649,900
Jan 09, 2023	482.93	486.87	478.14	478.75	478.75	2,384,800
Jan 06, 2023	463.08	484.42	462.22	482.87	482.87	5,172,200
Jan 05, 2023	454.54	456.43	449.62	450.19	450.19	2,169,300
Jan 04, 2023	457.18	459.51	452.59	456.56	456.56	2,097,300
Jan 03, 2023	458.00	458.80	447.90	453.28	453.28	1,978,100
Dec 30, 2022	454.65	456.70	450.75	456.50	456.50	1,801,500
Dec 29, 2022	455.63	459.00	453.46	456.53	456.53	1,465,000
Dec 28, 2022	457.54	460.46	452.80	452.99	452.99	1,324,100
Dec 27, 2022	464.40	464.70	457.11	458.50	458.50	1,230,800
Dec 23, 2022	457.52	463.18	454.80	462.65	462.65	1,229,500
Dec 22, 2022	458.65	460.40	453.39	458.71	458.71	1,906,100
Dec 21, 2022	459.38	463.69	456.20	462.06	462.06	1,462,400
Dec 20, 2022	456.56	460.25	452.53	457.82	457.82	1,993,700
Dec 19, 2022	460.92	463.41	455.36	458.63	458.63	1,939,200
Dec 16, 2022	461.26	464.79	456.88	461.45	461.45	4,909,200
Dec 15, 2022	475.34	476.70	463.16	463.91	463.91	3,437,700
Dec 14, 2022	488.86	491.69	481.04	483.52	483.52	2,145,000
Dec 13, 2022	497.04	497.97	481.55	488.20	488.20	2,626,700
Dec 12, 2022	482.73	487.82	480.67	487.68	487.68	2,276,400
Dec 09, 2022	475.10	490.09	470.50	483.02	483.02	4,211,100
Dec 08, 2022	482.90	483.33	473.50	481.42	481.42	2,901,000
Dec 07, 2022	479.09	486.54	478.87	481.97	481.97	2,072,600
Dec 06, 2022	490.66	491.47	477.17	481.16	481.16	2,995,900
Dec 05, 2022	492.50	492.70	484.73	488.66	488.66	2,455,300
Dec 02, 2022	498.52	498.97	492.11	494.53	494.53	3,632,100
Dec 01, 2022	519.14	519.14	495.67	503.86	503.86	6,970,400
Nov 30, 2022	527.41	542.58	522.14	539.25	539.25	3,601,800
Nov 29, 2022	531.04	533.72	528.00	528.96	528.96	1,685,700
Nov 28, 2022	530.89	536.25	528.94	530.92	530.92	1,684,300
Nov 25, 2022	534.16	535.86	533.07	533.66	533.66	744,200
Nov 23, 2022	534.00	536.80	530.40	534.49	534.49	1,288,200
Nov 22, 2022	529.96	532.80	526.68	531.95	531.95	1,809,100
Nov 21, 2022	525.74	527.28	522.08	523.37	523.37	1,268,300
Nov 18, 2022	526.87	529.54	518.19	523.67	523.67	1,584,400
Nov 17, 2022	519.00	521.79	512.96	521.32	521.32	1,902,500
Nov 16, 2022	521.31	528.56	520.17	524.11	524.11	1,833,600
Nov 15, 2022	520.00	529.80	520.00	526.47	526.47	2,502,200
Nov 14, 2022	515.77	520.70	509.42	509.68	509.68	1,820,200
Nov 11, 2022	513.13	516.84	506.71	515.47	515.47	2,393,500
Nov 10, 2022	504.95	514.85	501.40	513.13	513.13	3,098,300
Nov 09, 2022	491.90	497.58	486.86	489.97	489.97	1,640,500
Nov 08, 2022	490.73	498.26	484.51	492.76	492.76	1,709,900
Nov 07, 2022	477.05	490.00	474.50	488.55	488.55	2,036,000
Nov 04, 2022	490.40	492.63	476.49	486.41	486.41	1,987,300
Nov 03, 2022	480.88	491.33	479.71	486.29	486.29	2,010,400
Nov 02, 2022	497.80	503.24	483.27	483.51	483.51	2,464,400
Nov 01, 2022	503.70	507.39	499.78	499.96	499.96	1,586,300
Oct 31, 2022	509.64	509.64	500.50	501.50	501.50	2,192,200
Oct 28, 2022	497.30	512.82	495.97	510.87	510.87	2,369,300
Oct 27, 2022	499.81	503.01	494.14	496.54	496.54	1,576,600
Oct 26, 2022	498.00	507.42	495.69	499.45	499.45	2,088,700
Oct 25, 2022	493.32	500.19	490.50	499.06	499.06	2,130,900
Oct 24, 2022	481.61	498.00	481.01	496.97	496.97	2,366,200
Oct 21, 2022	463.71	479.57	462.28	478.18	478.18	2,508,400
Oct 20, 2022	471.00	472.08	462.91	464.62	464.62	1,709,500
Oct 19, 2022	467.81	474.87	466.95	471.43	471.43	1,207,600
Oct 18, 2022	473.20	476.52	468.83	473.27	473.27	1,864,000
Oct 17, 2022	461.65	466.88	460.48	464.17	464.17	2,097,500
Oct 14, 2022	472.03	473.39	453.79	454.65	454.65	2,301,600
Oct 13, 2022	458.19	471.74	449.03	467.99	467.99	3,390,900
Oct 12, 2022	474.32	479.74	466.30	466.38	466.38	2,043,900
Oct 11, 2022	465.00	477.25	463.70	472.02	472.02	2,341,400
Oct 10, 2022	469.69	470.25	461.61	466.31	466.31	1,616,300
Oct 07, 2022	478.26	479.11	466.12	468.15	468.15	2,568,100
Oct 06, 2022	483.45	493.88	481.92	482.49	482.49	2,430,700
Oct 05, 2022	481.30	483.87	474.82	480.32	480.32	1,587,700
Oct 04, 2022	483.83	488.02	480.73	486.13	486.13	2,175,600
Oct 03, 2022	474.50	480.84	470.40	477.73	477.73	2,338,500
Sep 30, 2022	480.66	483.83	471.87	472.27	472.27	2,436,700
Sep 29, 2022	485.61	489.01	474.07	478.98	478.98	1,963,900
Sep 28, 2022	481.53	491.55	474.19	488.29	488.29	2,419,500
Sep 27, 2022	485.49	488.40	475.43	478.30	478.30	2,412,400
Sep 26, 2022	465.87	484.11	465.21	480.30	480.30	4,001,900
Sep 23, 2022	478.94	482.32	463.53	466.40	466.40	5,377,800
Sep 22, 2022	494.00	494.00	484.41	487.17	487.17	3,133,100
Sep 21, 2022	502.50	506.43	493.00	493.07	493.07	2,082,600
Sep 20, 2022	503.00	503.43	493.42	499.52	499.52	1,843,100
Sep 19, 2022	502.16	506.71	498.89	506.57	506.57	1,441,300
Sep 16, 2022	499.57	506.44	497.30	504.14	504.14	3,004,800
Sep 15, 2022	508.40	509.06	500.53	503.50	503.50	1,749,600
Sep 14, 2022	513.86	514.01	503.12	508.00	508.00	2,007,300
Sep 13, 2022	530.79	532.24	508.69	510.30	510.30	2,881,400
Sep 12, 2022	537.73	542.60	537.00	539.52	539.52	1,522,400
Sep 09, 2022	532.12	538.06	529.53	536.58	536.58	1,930,900
Sep 08, 2022	524.33	533.03	521.56	529.12	529.12	1,600,800
Sep 07, 2022	520.00	531.66	518.90	529.64	529.64	1,827,900
Sep 06, 2022	520.16	523.15	512.53	518.90	518.90	1,933,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Costco Wholesale Corporation (COST)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)