Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023499.76509.10497.86503.29503.292,033,700
Jan 26, 2023493.20498.67491.77498.30498.301,576,400
Jan 25, 2023489.36491.94484.50490.88490.881,329,800
Jan 24, 2023492.05493.60487.01492.11492.111,510,200
Jan 23, 2023479.95495.24477.60492.61492.612,709,400
Jan 20, 2023473.92480.32469.47480.11480.112,583,000
Jan 19, 2023476.24477.56468.07469.49469.491,919,500
Jan 18, 2023484.81488.81478.52479.47479.471,925,500
Jan 17, 2023485.13490.48484.37486.77486.771,539,900
Jan 13, 2023480.89485.59479.00485.25485.251,405,600
Jan 12, 2023484.99485.00478.75482.43482.431,628,200
Jan 11, 2023480.33484.52479.11484.31484.311,576,400
Jan 10, 2023477.14482.09475.48481.40481.401,649,900
Jan 09, 2023482.93486.87478.14478.75478.752,384,800
Jan 06, 2023463.08484.42462.22482.87482.875,172,200
Jan 05, 2023454.54456.43449.62450.19450.192,169,300
Jan 04, 2023457.18459.51452.59456.56456.562,097,300
Jan 03, 2023458.00458.80447.90453.28453.281,978,100
Dec 30, 2022454.65456.70450.75456.50456.501,801,500
Dec 29, 2022455.63459.00453.46456.53456.531,465,000
Dec 28, 2022457.54460.46452.80452.99452.991,324,100
Dec 27, 2022464.40464.70457.11458.50458.501,230,800
Dec 23, 2022457.52463.18454.80462.65462.651,229,500
Dec 22, 2022458.65460.40453.39458.71458.711,906,100
Dec 21, 2022459.38463.69456.20462.06462.061,462,400
Dec 20, 2022456.56460.25452.53457.82457.821,993,700
Dec 19, 2022460.92463.41455.36458.63458.631,939,200
Dec 16, 2022461.26464.79456.88461.45461.454,909,200
Dec 15, 2022475.34476.70463.16463.91463.913,437,700
Dec 14, 2022488.86491.69481.04483.52483.522,145,000
Dec 13, 2022497.04497.97481.55488.20488.202,626,700
Dec 12, 2022482.73487.82480.67487.68487.682,276,400
Dec 09, 2022475.10490.09470.50483.02483.024,211,100
Dec 08, 2022482.90483.33473.50481.42481.422,901,000
Dec 07, 2022479.09486.54478.87481.97481.972,072,600
Dec 06, 2022490.66491.47477.17481.16481.162,995,900
Dec 05, 2022492.50492.70484.73488.66488.662,455,300
Dec 02, 2022498.52498.97492.11494.53494.533,632,100
Dec 01, 2022519.14519.14495.67503.86503.866,970,400
Nov 30, 2022527.41542.58522.14539.25539.253,601,800
Nov 29, 2022531.04533.72528.00528.96528.961,685,700
Nov 28, 2022530.89536.25528.94530.92530.921,684,300
Nov 25, 2022534.16535.86533.07533.66533.66744,200
Nov 23, 2022534.00536.80530.40534.49534.491,288,200
Nov 22, 2022529.96532.80526.68531.95531.951,809,100
Nov 21, 2022525.74527.28522.08523.37523.371,268,300
Nov 18, 2022526.87529.54518.19523.67523.671,584,400
Nov 17, 2022519.00521.79512.96521.32521.321,902,500
Nov 16, 2022521.31528.56520.17524.11524.111,833,600
Nov 15, 2022520.00529.80520.00526.47526.472,502,200
Nov 14, 2022515.77520.70509.42509.68509.681,820,200
Nov 11, 2022513.13516.84506.71515.47515.472,393,500
Nov 10, 2022504.95514.85501.40513.13513.133,098,300
Nov 09, 2022491.90497.58486.86489.97489.971,640,500
Nov 08, 2022490.73498.26484.51492.76492.761,709,900
Nov 07, 2022477.05490.00474.50488.55488.552,036,000
Nov 04, 2022490.40492.63476.49486.41486.411,987,300
Nov 03, 2022480.88491.33479.71486.29486.292,010,400
Nov 02, 2022497.80503.24483.27483.51483.512,464,400
Nov 01, 2022503.70507.39499.78499.96499.961,586,300
Oct 31, 2022509.64509.64500.50501.50501.502,192,200
Oct 28, 2022497.30512.82495.97510.87510.872,369,300
Oct 27, 2022499.81503.01494.14496.54496.541,576,600
Oct 26, 2022498.00507.42495.69499.45499.452,088,700
Oct 25, 2022493.32500.19490.50499.06499.062,130,900
Oct 24, 2022481.61498.00481.01496.97496.972,366,200
Oct 21, 2022463.71479.57462.28478.18478.182,508,400
Oct 20, 2022471.00472.08462.91464.62464.621,709,500
Oct 19, 2022467.81474.87466.95471.43471.431,207,600
Oct 18, 2022473.20476.52468.83473.27473.271,864,000
Oct 17, 2022461.65466.88460.48464.17464.172,097,500
Oct 14, 2022472.03473.39453.79454.65454.652,301,600
Oct 13, 2022458.19471.74449.03467.99467.993,390,900
Oct 12, 2022474.32479.74466.30466.38466.382,043,900
Oct 11, 2022465.00477.25463.70472.02472.022,341,400
Oct 10, 2022469.69470.25461.61466.31466.311,616,300
Oct 07, 2022478.26479.11466.12468.15468.152,568,100
Oct 06, 2022483.45493.88481.92482.49482.492,430,700
Oct 05, 2022481.30483.87474.82480.32480.321,587,700
Oct 04, 2022483.83488.02480.73486.13486.132,175,600
Oct 03, 2022474.50480.84470.40477.73477.732,338,500
Sep 30, 2022480.66483.83471.87472.27472.272,436,700
Sep 29, 2022485.61489.01474.07478.98478.981,963,900
Sep 28, 2022481.53491.55474.19488.29488.292,419,500
Sep 27, 2022485.49488.40475.43478.30478.302,412,400
Sep 26, 2022465.87484.11465.21480.30480.304,001,900
Sep 23, 2022478.94482.32463.53466.40466.405,377,800
Sep 22, 2022494.00494.00484.41487.17487.173,133,100
Sep 21, 2022502.50506.43493.00493.07493.072,082,600
Sep 20, 2022503.00503.43493.42499.52499.521,843,100
Sep 19, 2022502.16506.71498.89506.57506.571,441,300
Sep 16, 2022499.57506.44497.30504.14504.143,004,800
Sep 15, 2022508.40509.06500.53503.50503.501,749,600
Sep 14, 2022513.86514.01503.12508.00508.002,007,300
Sep 13, 2022530.79532.24508.69510.30510.302,881,400
Sep 12, 2022537.73542.60537.00539.52539.521,522,400
Sep 09, 2022532.12538.06529.53536.58536.581,930,900
Sep 08, 2022524.33533.03521.56529.12529.121,600,800
Sep 07, 2022520.00531.66518.90529.64529.641,827,900
Sep 06, 2022520.16523.15512.53518.90518.901,933,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement