U.S. Markets closed

Costco Wholesale Corporation (COST)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
157.13-2.66 (-1.66%)
At close: 4:00PM EDT
People also watch
SBUXTGTWMTHDNKE
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017159.40159.80156.56157.13157.139,453,900
Jun 22, 2017163.17163.30159.01159.79159.798,043,100
Jun 21, 2017163.49163.77162.75163.15163.153,421,700
Jun 20, 2017165.50165.50162.43162.90162.907,337,600
Jun 19, 2017167.05167.38162.39164.34164.3413,809,100
Jun 16, 2017170.40170.60165.00167.11167.1124,233,000
Jun 15, 2017180.39181.33178.37180.06180.061,753,800
Jun 14, 2017180.83181.96180.23181.67181.671,440,400
Jun 13, 2017179.90180.79179.03180.51180.511,745,400
Jun 12, 2017179.58180.87178.79179.64179.642,395,200
Jun 09, 2017181.71181.93179.92180.38180.382,167,600
Jun 08, 2017181.92182.50180.84181.41181.411,814,800
Jun 07, 2017181.44182.24181.14182.20182.201,246,200
Jun 06, 2017181.70182.72181.01181.45181.452,248,900
Jun 05, 2017181.10182.21180.60182.08182.081,561,100
Jun 02, 2017180.58181.25179.87180.97180.972,239,900
Jun 01, 2017180.81181.10179.86180.63180.632,028,300
May 31, 2017179.24180.47178.78180.43180.432,456,200
May 30, 2017177.68179.39177.50178.92178.922,086,300
May 26, 2017180.25180.34177.52177.86177.864,471,300
May 25, 2017173.47175.05173.30174.73174.732,726,900
May 24, 2017172.95173.13171.80173.01173.011,420,800
May 23, 2017172.97173.54172.32172.47172.471,788,000
May 22, 2017172.24173.24171.63172.40172.401,594,100
May 19, 2017171.35172.43170.81171.64171.641,871,800
May 18, 2017170.08171.02169.69170.72170.721,589,700
May 17, 2017170.66171.50169.06169.15169.152,201,400
May 16, 2017171.96171.96170.63171.00171.001,129,200
May 15, 2017170.30171.98170.30171.57171.571,733,600
May 12, 2017171.29171.85170.32170.88170.881,586,800
May 11, 2017170.78171.55170.10171.26171.262,106,000
May 10, 2017172.03172.09170.66171.35171.352,554,500
May 10, 20170.5 Dividend
May 09, 2017173.61173.92172.31172.68172.182,662,100
May 08, 2017174.66174.70171.60172.64172.143,538,000
May 08, 20177 Dividend
May 05, 2017182.77182.92179.76180.20172.703,713,600
May 04, 2017180.05183.18180.00182.45174.853,762,200
May 03, 2017178.74180.46178.70179.82172.332,900,500
May 02, 2017178.72178.94177.94178.59171.162,505,300
May 01, 2017178.50178.50177.33177.86170.463,328,000
Apr 28, 2017178.07178.07176.93177.52170.132,364,500
Apr 27, 2017177.32177.79176.42177.45170.062,148,700
Apr 26, 2017178.05178.27175.42176.80169.444,591,300
Apr 25, 2017172.91173.04172.29172.68165.491,503,000
Apr 24, 2017172.00172.61171.33172.33165.161,906,900
Apr 21, 2017171.52171.88170.64170.77163.662,257,900
Apr 20, 2017170.33171.18169.95170.15163.071,933,600
Apr 19, 2017170.88170.93169.82170.06162.981,441,300
Apr 18, 2017170.05170.32169.47170.13163.051,542,700
Apr 17, 2017168.77169.75168.71169.70162.641,504,100
Apr 13, 2017170.05170.62168.80168.84161.811,422,500
Apr 12, 2017171.43171.45169.69170.17163.091,422,300
Apr 11, 2017170.79171.44169.63170.63163.531,191,400
Apr 10, 2017170.20171.57169.85171.22164.092,002,300
Apr 07, 2017169.70171.00169.43170.62163.521,510,000
Apr 06, 2017169.68172.11169.31170.02162.943,313,800
Apr 05, 2017167.29168.40166.72167.00160.051,715,200
Apr 04, 2017166.60167.32166.11167.25160.291,322,400
Apr 03, 2017167.74168.30166.40166.70159.761,547,900
Mar 31, 2017167.59168.17167.13167.69160.711,720,300
Mar 30, 2017167.30168.18166.76167.89160.901,034,000
Mar 29, 2017166.28167.48166.15167.43160.461,216,700
Mar 28, 2017166.11167.05165.15166.77159.831,446,400
Mar 27, 2017165.53166.32165.32166.15159.231,212,300
Mar 24, 2017167.37167.46165.66166.02159.111,410,400
Mar 23, 2017168.00168.42166.43166.90159.951,430,500
Mar 22, 2017167.32167.97167.04167.68160.701,534,200
Mar 21, 2017167.51168.80166.65166.78159.842,241,900
Mar 20, 2017167.76168.29166.80167.44160.471,603,300
Mar 17, 2017168.06168.35167.07167.81160.823,976,000
Mar 16, 2017166.78167.67166.26167.06160.112,726,600
Mar 15, 2017165.57166.54164.83166.54159.612,079,700
Mar 14, 2017164.21165.32164.10165.24158.361,974,400
Mar 13, 2017164.85165.11164.30164.55157.702,127,700
Mar 10, 2017166.49166.50164.98165.37158.492,164,200
Mar 09, 2017166.40166.79165.12165.77158.871,993,700
Mar 08, 2017167.00167.41166.16166.24159.322,375,900
Mar 07, 2017166.54168.62166.54167.00160.052,811,900
Mar 06, 2017169.41170.33166.11166.73159.795,793,600
Mar 03, 2017170.70171.89169.90170.26163.1710,396,500
Mar 02, 2017177.50178.25176.51177.98170.573,190,300
Mar 01, 2017177.37178.71177.22177.86170.462,352,300
Feb 28, 2017176.95177.87175.48177.18169.802,992,100
Feb 27, 2017177.33177.85176.55177.62170.232,340,400
Feb 24, 2017175.22177.71175.12177.56170.171,684,300
Feb 23, 2017176.52177.04175.21175.85168.532,599,900
Feb 22, 2017177.07177.09175.07176.51169.161,815,200
Feb 21, 2017176.55177.00176.00176.94169.572,317,000
Feb 17, 2017175.47176.50174.48175.86168.542,424,400
Feb 16, 2017175.10175.83174.51175.75168.432,206,500
Feb 15, 2017173.18175.00173.06175.00167.712,346,500
Feb 14, 2017171.66173.64171.55173.63166.402,244,700
Feb 13, 2017172.49172.49170.78171.96164.802,272,200
Feb 10, 2017171.65172.27170.27172.00164.842,070,000
Feb 09, 2017168.45171.42168.17170.96163.842,606,900
Feb 08, 2017167.50168.57167.50168.42161.412,089,900
Feb 08, 20170.45 Dividend
Feb 07, 2017167.53168.08166.53167.52160.122,732,600
Feb 06, 2017168.18168.18166.71167.03159.652,172,800
*Close price adjusted for dividends and splits.
Loading more data...