Advertisement
Advertisement
U.S. markets open in 4 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
533.66-0.83 (-0.16%)
At close: 01:00PM EST
530.00 -3.66 (-0.69%)
Pre-Market: 04:42AM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 2022513.13516.84506.71515.47515.472,392,400
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, 2022490.40492.63476.49486.41486.411,986,800
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 27, 20220.9 Dividend
Oct 26, 2022498.00507.42495.69499.45498.552,088,700
Oct 25, 2022493.32500.19490.50499.06498.162,130,900
Oct 24, 2022481.61498.00481.01496.97496.072,366,200
Oct 21, 2022463.71479.57462.28478.18477.322,508,400
Oct 20, 2022471.00472.08462.91464.62463.781,709,500
Oct 19, 2022467.81474.87466.95471.43470.581,207,600
Oct 18, 2022473.20476.52468.83473.27472.421,864,000
Oct 17, 2022461.65466.88460.48464.17463.332,097,500
Oct 14, 2022472.03473.39453.79454.65453.832,301,600
Oct 13, 2022458.19471.74449.03467.99467.153,390,900
Oct 12, 2022474.32479.74466.30466.38465.542,043,900
Oct 11, 2022465.00477.25463.70472.02471.172,341,400
Oct 10, 2022469.69470.25461.61466.31465.471,616,300
Oct 07, 2022478.26479.11466.12468.15467.312,568,100
Oct 06, 2022483.45493.88481.92482.49481.622,430,700
Oct 05, 2022481.30483.87474.82480.32479.451,587,700
Oct 04, 2022483.83488.02480.73486.13485.252,175,600
Oct 03, 2022474.50480.84470.40477.73476.872,338,500
Sep 30, 2022480.66483.83471.87472.27471.422,436,700
Sep 29, 2022485.61489.01474.07478.98478.121,963,900
Sep 28, 2022481.53491.55474.19488.29487.412,419,500
Sep 27, 2022485.49488.40475.43478.30477.442,412,400
Sep 26, 2022465.87484.11465.21480.30479.434,001,900
Sep 23, 2022478.94482.32463.53466.40465.565,377,800
Sep 22, 2022494.00494.00484.41487.17486.293,133,100
Sep 21, 2022502.50506.43493.00493.07492.182,082,600
Sep 20, 2022503.00503.43493.42499.52498.621,843,100
Sep 19, 2022502.16506.71498.89506.57505.661,441,300
Sep 16, 2022499.57506.44497.30504.14503.233,004,800
Sep 15, 2022508.40509.06500.53503.50502.591,749,600
Sep 14, 2022513.86514.01503.12508.00507.082,007,300
Sep 13, 2022530.79532.24508.69510.30509.382,881,400
Sep 12, 2022537.73542.60537.00539.52538.551,522,400
Sep 09, 2022532.12538.06529.53536.58535.611,930,900
Sep 08, 2022524.33533.03521.56529.12528.171,600,800
Sep 07, 2022520.00531.66518.90529.64528.691,827,900
Sep 06, 2022520.16523.15512.53518.90517.961,933,400
Sep 02, 2022532.70534.84516.05519.11518.171,901,700
Sep 01, 2022519.72529.58517.03529.17528.222,280,600
Aug 31, 2022525.54526.32520.26522.10521.162,179,800
Aug 30, 2022534.28536.01521.51524.14523.201,872,700
Aug 29, 2022527.03535.50524.00531.06530.101,579,900
Aug 26, 2022550.00552.67531.67531.82530.861,886,800
Aug 25, 2022545.74550.91539.55550.77549.781,483,300
Aug 24, 2022542.75545.22539.36543.22542.241,145,800
Aug 23, 2022545.74546.01536.88542.07541.091,359,000
Aug 22, 2022553.00553.00544.29545.47544.491,860,900
Aug 19, 2022558.65559.26553.17554.53553.531,617,000
Aug 18, 2022559.06564.75556.42560.96559.951,619,200
Aug 17, 2022550.00559.45549.01556.32555.321,835,200
Aug 16, 2022551.10559.97548.97553.02552.022,498,000
Aug 15, 2022536.40547.00535.68545.75544.771,848,000
Aug 12, 2022536.18538.40533.73537.21536.241,918,200
Aug 11, 2022543.24543.49531.89532.20531.242,340,200
Aug 10, 2022544.48549.91537.29539.82538.852,336,600
Aug 09, 2022543.64545.00533.89535.82534.851,877,300
Aug 08, 2022543.84547.50538.67541.90540.921,344,100
Aug 05, 2022537.24541.60533.35540.67539.701,711,500
Aug 04, 2022547.00547.20540.67543.28542.302,000,500
Aug 03, 2022545.00548.70542.12547.01546.021,693,300
Aug 02, 2022544.03551.04540.77543.46542.481,984,200
Aug 01, 2022541.42552.71541.25546.81545.822,256,000
Jul 29, 2022532.00542.12531.90541.30540.322,131,500
Jul 28, 2022520.28539.18520.28536.18535.212,083,300
Jul 28, 20220.9 Dividend
Jul 27, 2022513.10525.32511.17522.31520.472,060,100
Jul 26, 2022515.00519.68508.76511.93510.133,334,800
Jul 25, 2022531.42532.29526.00529.14527.281,452,700
Jul 22, 2022530.71537.11526.07529.72527.851,800,800
Jul 21, 2022524.04529.74521.60529.46527.601,716,100
Jul 20, 2022521.26526.16516.81524.20522.351,740,700
Jul 19, 2022522.41525.58516.97520.23518.402,391,000
Jul 18, 2022521.86528.53515.67516.30514.482,464,100
Jul 15, 2022516.92524.80515.78522.95521.114,265,100
Jul 14, 2022496.09513.27493.62511.94510.143,715,600
Jul 13, 2022484.32497.32483.82492.22490.492,008,400
Jul 12, 2022497.01501.90488.04490.57488.841,775,300
Jul 11, 2022501.12505.55494.84498.90497.141,891,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement