U.S. markets close in 5 hours 35 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
385.97+4.20 (+1.10%)
As of 10:25AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020384.50386.45381.18385.97385.97766,486
Nov 30, 2020391.75393.15385.23391.77391.773,720,900
Nov 27, 2020390.46390.67387.75388.39388.391,329,400
Nov 25, 2020385.79388.34385.56387.75387.752,034,200
Nov 24, 2020383.69386.05380.71384.22384.222,061,100
Nov 23, 2020383.00383.06380.34381.71381.711,679,600
Nov 20, 2020383.95385.50381.01381.12381.121,807,600
Nov 19, 2020383.61384.71380.31383.54383.541,768,900
Nov 18, 2020382.89388.05381.73382.23382.232,134,600
Nov 17, 2020387.32388.48381.79381.92381.923,299,100
Nov 16, 2020376.91381.28376.91379.79379.791,691,500
Nov 13, 2020376.52379.83374.99378.84378.841,274,600
Nov 12, 2020376.95378.24373.50375.71375.711,535,900
Nov 11, 2020369.68374.70368.16372.92372.921,688,800
Nov 10, 2020363.88371.54360.59366.62366.622,662,600
Nov 09, 2020388.25389.50364.76365.00365.004,371,300
Nov 06, 2020381.88386.80380.89385.66385.661,950,200
Nov 05, 2020382.48386.58379.50385.23385.232,255,800
Nov 04, 2020374.02381.64374.00376.17376.172,449,800
Nov 03, 2020368.94374.80367.89371.96371.962,013,100
Nov 02, 2020362.22365.66360.71364.39364.391,646,300
Oct 30, 2020361.13363.85355.79357.62357.622,724,100
Oct 29, 2020363.23369.09362.51364.86364.861,838,500
Oct 29, 20200.7 Dividend
Oct 28, 2020367.33372.41364.67364.96364.261,908,300
Oct 27, 2020368.77374.91368.77372.72372.011,525,400
Oct 26, 2020366.68372.63366.12370.71370.002,145,000
Oct 23, 2020375.61376.52373.56374.60373.881,108,000
Oct 22, 2020377.35378.38372.03375.75375.031,813,200
Oct 21, 2020378.56381.28377.02377.82377.101,466,500
Oct 20, 2020377.69382.08376.12378.31377.581,282,300
Oct 19, 2020382.03383.09374.71375.56374.841,938,100
Oct 16, 2020380.50384.87379.12381.54380.812,459,400
Oct 15, 2020376.46378.36373.06376.58375.861,697,800
Oct 14, 2020382.89383.87376.70378.34377.611,905,700
Oct 13, 2020378.42382.29376.48380.68379.951,823,300
Oct 12, 2020371.00380.66370.77376.48375.762,806,900
Oct 09, 2020366.00369.75365.70369.46368.751,730,700
Oct 08, 2020364.80365.97361.75365.09364.391,793,100
Oct 07, 2020360.47364.74359.66363.02362.321,959,100
Oct 06, 2020361.90363.00357.04358.35357.662,760,400
Oct 05, 2020355.33358.98355.33358.58357.892,093,500
Oct 02, 2020354.73357.84352.85355.01354.332,125,000
Oct 01, 2020356.26359.69354.82358.46357.772,053,000
Sep 30, 2020352.56357.70351.17355.00354.322,522,000
Sep 29, 2020348.95354.29347.10352.14351.462,526,000
Sep 28, 2020343.76349.77343.10349.62348.953,459,200
Sep 25, 2020340.74343.77335.36342.58341.927,338,500
Sep 24, 2020345.00347.33338.31347.00346.335,779,300
Sep 23, 2020348.00348.25344.06344.63343.973,577,100
Sep 22, 2020340.70344.90339.59344.45343.792,128,100
Sep 21, 2020333.97339.62333.71339.57338.922,427,400
Sep 18, 2020340.20341.22331.20335.96335.323,409,300
Sep 17, 2020339.58342.89336.37338.88338.232,681,500
Sep 16, 2020347.27348.76343.25343.73343.071,656,500
Sep 15, 2020345.02347.76342.75343.91343.251,362,500
Sep 14, 2020340.99344.84340.47342.92342.261,522,300
Sep 11, 2020340.28343.26336.10339.13338.481,599,600
Sep 10, 2020346.27348.00338.76339.53338.881,959,600
Sep 09, 2020340.90349.70340.39346.43345.772,100,900
Sep 08, 2020343.84344.92338.18338.86338.212,144,300
Sep 04, 2020353.98353.98340.40346.57345.912,557,000
Sep 03, 2020363.07363.67345.52348.30347.633,630,400
Sep 02, 2020353.61359.92351.31358.86358.172,434,900
Sep 01, 2020345.71351.49345.41351.38350.711,774,900
Aug 31, 2020346.85348.75344.29347.66346.991,586,900
Aug 28, 2020347.47349.06345.50348.37347.701,487,300
Aug 27, 2020345.61347.74342.55346.36345.702,220,700
Aug 26, 2020343.01344.83341.69344.27343.611,757,000
Aug 25, 2020344.14344.91341.46344.71344.051,176,200
Aug 24, 2020345.11346.11342.11344.13343.471,461,500
Aug 21, 2020340.07345.84339.33344.61343.952,372,600
Aug 20, 2020340.14341.66338.74340.87340.221,717,500
Aug 19, 2020341.12341.94339.95340.90340.251,730,100
Aug 18, 2020341.00342.80336.81340.75340.101,489,400
Aug 17, 2020337.65340.37337.36339.96339.311,504,700
Aug 14, 2020336.53338.76335.60336.28335.641,522,900
Aug 13, 2020336.99339.46335.13335.70335.061,536,500
Aug 12, 2020333.75338.90333.17336.76336.111,853,900
Aug 11, 2020340.85340.85331.80332.43331.792,065,600
Aug 10, 2020340.71341.07338.58340.00339.351,503,800
Aug 07, 2020343.14344.73339.63340.91340.261,758,400
Aug 06, 2020342.41345.12341.61343.31342.652,104,300
Aug 05, 2020341.86342.73337.59339.97339.322,927,500
Aug 04, 2020329.56339.82328.92339.79339.143,933,300
Aug 03, 2020325.55329.89324.30329.32328.692,480,200
Jul 31, 2020324.82326.31322.55325.53324.912,150,800
Jul 30, 2020322.69326.45322.00324.82324.201,390,300
Jul 30, 20200.7 Dividend
Jul 29, 2020327.02328.04325.39326.14324.821,341,300
Jul 28, 2020327.97330.00325.82327.57326.241,374,000
Jul 27, 2020325.68329.00325.18327.60326.272,083,300
Jul 24, 2020326.22328.75324.67325.78324.461,423,400
Jul 23, 2020328.10330.38325.33326.11324.791,561,700
Jul 22, 2020329.65329.66325.01328.30326.971,312,600
Jul 21, 2020327.00331.49326.50327.74326.411,874,200
Jul 20, 2020324.89327.44322.66326.51325.181,863,300
Jul 17, 2020327.30327.80324.58324.79323.471,768,100
Jul 16, 2020326.62327.90324.06326.27324.951,402,000
Jul 15, 2020328.10329.32325.62326.70325.371,770,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...