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

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
528.93+3.42 (+0.65%)
At close: 04:00PM EST
530.39 +1.46 (+0.28%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021529.99537.50524.77528.93528.932,982,300
Dec 02, 2021518.51530.91514.04525.51525.513,277,500
Dec 01, 2021543.10548.25529.40529.84529.842,877,100
Nov 30, 2021551.00557.17535.89539.38539.384,244,200
Nov 29, 2021546.13560.78542.41554.88554.882,919,100
Nov 26, 2021549.55554.55544.31546.13546.131,844,800
Nov 24, 2021545.54550.83543.32549.73549.732,316,400
Nov 23, 2021537.96545.82533.77545.26545.262,147,000
Nov 22, 2021533.32545.42532.32539.65539.652,190,500
Nov 19, 2021534.08535.28528.01533.79533.791,909,800
Nov 18, 2021528.16530.80522.49529.37529.371,664,200
Nov 17, 2021527.50530.74524.51526.29526.291,609,400
Nov 16, 2021519.84528.30517.41526.72526.721,690,700
Nov 15, 2021518.49523.10518.01519.89519.891,392,300
Nov 12, 2021514.25519.66513.23517.17517.171,779,500
Nov 11, 2021506.20512.50504.04512.18512.181,227,300
Nov 10, 2021508.26510.36503.77505.51505.511,226,600
Nov 09, 2021505.12509.10504.06508.71508.711,881,800
Nov 08, 2021513.41513.41500.20503.81503.812,834,800
Nov 05, 2021514.77517.90508.63513.12513.122,071,300
Nov 04, 2021507.01520.21506.01515.62515.622,615,000
Nov 03, 2021501.34502.96495.75502.33502.331,856,000
Nov 02, 2021494.74499.49492.72496.99496.992,012,200
Nov 01, 2021494.15494.89487.20491.87491.871,548,700
Oct 29, 2021486.78494.17486.66491.54491.542,471,100
Oct 28, 2021486.96491.83486.48490.53490.531,362,400
Oct 27, 2021483.85491.50483.56489.11489.111,741,800
Oct 26, 2021482.13488.25481.23485.53485.532,378,600
Oct 25, 2021481.99492.21479.50490.10490.101,903,400
Oct 22, 2021478.99485.03478.57481.99481.991,710,300
Oct 21, 2021469.77477.65469.08477.23477.231,423,300
Oct 20, 2021468.52472.50467.84469.77469.771,352,900
Oct 19, 2021463.00467.16460.31467.08467.081,365,300
Oct 18, 2021449.61462.35448.50461.95461.952,141,300
Oct 15, 2021453.89453.94449.18452.39452.391,493,500
Oct 14, 2021447.11451.70446.50450.66450.661,480,400
Oct 13, 2021448.54450.51444.07445.30445.301,621,500
Oct 12, 2021450.15452.85445.75446.87446.871,380,900
Oct 11, 2021450.04453.69449.54449.70449.701,011,700
Oct 08, 2021455.44455.75450.00451.85451.851,542,500
Oct 07, 2021456.47459.59452.07452.87452.871,966,200
Oct 06, 2021443.93449.78442.38449.34449.341,334,600
Oct 05, 2021439.58449.11439.25446.24446.241,808,700
Oct 04, 2021448.34449.35436.17440.14440.142,264,000
Oct 01, 2021449.73451.08440.76448.33448.331,860,700
Sep 30, 2021453.62455.36449.30449.35449.351,836,400
Sep 29, 2021449.87456.00448.90451.79451.791,922,000
Sep 28, 2021457.14457.50445.67447.35447.352,632,700
Sep 27, 2021465.55470.49457.24460.56460.562,526,000
Sep 24, 2021455.98468.72455.00467.75467.753,353,800
Sep 23, 2021452.30455.55451.10452.78452.782,061,200
Sep 22, 2021454.70455.35449.84452.33452.331,380,800
Sep 21, 2021451.14456.84450.16452.11452.111,531,300
Sep 20, 2021456.63460.95446.62451.14451.142,602,000
Sep 17, 2021461.62462.82457.02459.51459.513,411,400
Sep 16, 2021460.79463.77456.57463.31463.311,577,500
Sep 15, 2021458.24462.25456.14460.73460.731,770,300
Sep 14, 2021460.95462.20457.42458.41458.411,383,900
Sep 13, 2021467.06468.24458.20459.66459.661,679,500
Sep 10, 2021467.17468.40463.20465.16465.161,323,600
Sep 09, 2021467.34469.77465.24465.94465.941,398,700
Sep 08, 2021459.11465.83458.08465.70465.701,372,000
Sep 07, 2021462.50463.20457.63459.60459.601,463,400
Sep 03, 2021459.00463.60459.00462.55462.551,302,400
Sep 02, 2021459.42461.44458.39460.97460.971,455,000
Sep 01, 2021455.48456.68451.85456.52456.521,325,400
Aug 31, 2021456.14456.88452.44455.49455.491,699,000
Aug 30, 2021451.04456.59450.44455.93455.931,219,800
Aug 27, 2021449.31451.62446.80450.34450.341,310,200
Aug 26, 2021451.23452.48446.70449.31449.311,418,600
Aug 25, 2021450.83452.82447.32451.23451.231,520,600
Aug 24, 2021455.25455.39450.30451.79451.791,541,700
Aug 23, 2021457.27459.06454.59454.93454.931,835,900
Aug 20, 2021455.49460.62453.66458.99458.991,909,800
Aug 19, 2021442.95455.50441.31454.26454.261,953,700
Aug 18, 2021450.96455.24445.90446.21446.212,030,100
Aug 17, 2021452.86453.78449.70452.34452.341,936,700
Aug 16, 2021447.91453.19447.05452.86452.861,515,600
Aug 13, 2021445.78448.36444.54447.82447.821,308,500
Aug 12, 2021443.00446.63442.25445.36445.361,230,700
Aug 11, 2021445.50448.00441.80444.30444.302,267,500
Aug 10, 2021440.66443.80440.66443.03443.031,893,700
Aug 09, 2021440.65442.78439.31440.47440.471,472,500
Aug 06, 2021442.73443.46438.90439.63439.631,789,200
Aug 05, 2021437.75443.50436.73443.19443.191,742,600
Aug 04, 2021436.00437.99432.89435.04435.041,280,500
Aug 03, 2021429.92436.80429.12435.07435.071,448,100
Aug 02, 2021430.62430.71425.48428.92428.921,366,900
Jul 30, 2021425.98431.50425.94429.72429.722,283,900
Jul 29, 2021421.68425.85420.36425.28425.281,434,200
Jul 29, 20210.79 Dividend
Jul 28, 2021423.27424.86420.54422.22421.431,362,700
Jul 27, 2021424.00424.56421.60424.34423.551,666,500
Jul 26, 2021423.40424.50420.35423.23422.441,220,000
Jul 23, 2021418.29423.99417.05423.43422.641,344,500
Jul 22, 2021416.00418.60413.55417.54416.761,339,200
Jul 21, 2021417.11417.11412.22415.01414.231,480,000
Jul 20, 2021414.00418.07412.85416.24415.462,045,400
Jul 19, 2021410.06415.32410.05414.15413.382,293,100
Jul 16, 2021412.12413.42409.77410.37409.601,413,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement