Advertisement
Advertisement
U.S. Markets open in 7 hrs 7 mins
Advertisement
Advertisement
Advertisement
Advertisement

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
541.90+1.23 (+0.23%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 2022543.84547.50538.67541.90541.901,344,100
Aug 05, 2022537.24541.60533.35540.67540.671,710,000
Aug 04, 2022547.00547.20540.67543.28543.282,000,500
Aug 03, 2022545.00548.70542.12547.01547.011,693,300
Aug 02, 2022544.03551.04540.77543.46543.461,984,200
Aug 01, 2022541.42552.71541.25546.81546.812,256,000
Jul 29, 2022532.00542.12531.90541.30541.302,130,900
Jul 28, 2022520.28539.18520.28536.18536.182,083,300
Jul 27, 2022513.10525.32511.17522.31522.312,060,100
Jul 26, 2022515.00519.68508.76511.93511.933,334,800
Jul 25, 2022531.42532.29526.00529.14529.141,452,700
Jul 22, 2022530.71537.11526.07529.72529.721,800,800
Jul 21, 2022524.04529.74521.60529.46529.461,716,100
Jul 20, 2022521.26526.16516.81524.20524.201,740,700
Jul 19, 2022522.41525.58516.97520.23520.232,391,000
Jul 18, 2022521.86528.53515.67516.30516.302,464,100
Jul 15, 2022516.92524.80515.78522.95522.954,265,100
Jul 14, 2022496.09513.27493.62511.94511.943,715,600
Jul 13, 2022484.32497.32483.82492.22492.222,008,400
Jul 12, 2022497.01501.90488.04490.57490.571,775,300
Jul 11, 2022501.12505.55494.84498.90498.901,891,100
Jul 08, 2022497.32505.52497.00501.54501.542,607,800
Jul 07, 2022492.06495.53489.22494.95494.952,125,200
Jul 06, 2022488.26497.02487.78492.65492.652,262,300
Jul 05, 2022485.56490.90478.46488.26488.262,489,400
Jul 01, 2022481.18491.25478.00485.76485.762,660,400
Jun 30, 2022468.30482.09464.72479.28479.283,852,400
Jun 29, 2022470.95472.97466.42469.84469.841,275,600
Jun 28, 2022483.50487.24467.89468.61468.611,754,600
Jun 27, 2022485.81487.24477.35481.75481.752,034,700
Jun 24, 2022480.00484.83476.68484.37484.372,862,600
Jun 23, 2022466.37476.28465.71475.00475.002,030,100
Jun 22, 2022459.39464.72458.50459.96459.961,827,500
Jun 21, 2022450.55464.82449.14463.11463.112,420,600
Jun 17, 2022451.05455.69443.20446.69446.693,623,400
Jun 16, 2022450.31457.77447.97451.76451.762,906,600
Jun 15, 2022458.50464.36451.39458.79458.792,250,200
Jun 14, 2022452.25458.76450.28454.80454.802,224,600
Jun 13, 2022450.00458.64448.90452.25452.253,113,400
Jun 10, 2022465.00468.19457.76463.31463.312,549,900
Jun 09, 2022467.34484.24467.15472.05472.053,087,500
Jun 08, 2022471.78474.43466.89467.99467.991,697,000
Jun 07, 2022459.91473.73459.59471.78471.782,435,500
Jun 06, 2022480.50481.00468.91472.47472.472,297,000
Jun 03, 2022485.03488.15475.59476.25476.252,857,400
Jun 02, 2022460.90491.13457.88487.61487.614,950,600
Jun 01, 2022469.38470.50456.70456.99456.992,319,400
May 31, 2022470.76470.80458.03466.22466.224,424,500
May 27, 2022456.80474.88455.12470.76470.765,719,600
May 26, 2022449.10468.05447.51464.99464.995,917,600
May 25, 2022436.33443.26430.83440.11440.113,225,100
May 24, 2022424.80438.73424.35437.71437.713,473,400
May 23, 2022420.00430.00416.67429.48429.483,687,200
May 20, 2022428.80428.85406.51416.43416.435,115,000
May 19, 2022430.37430.53418.72422.93422.935,839,600
May 18, 2022460.00463.86424.55429.40429.409,511,600
May 17, 2022489.16493.56480.23490.47490.472,602,800
May 16, 2022496.14497.68489.62494.53494.531,579,700
May 13, 2022493.11498.79489.60497.27497.272,338,600
May 12, 2022486.79497.26479.76486.18486.182,829,500
May 11, 2022503.92508.00487.81489.08489.082,782,900
May 10, 2022509.70510.63495.63501.46501.462,729,400
May 09, 2022496.10507.05494.34498.83498.833,292,700
May 06, 2022514.40516.44498.82503.36503.363,560,800
May 05, 2022541.57542.34512.17517.32517.323,977,000
May 04, 2022531.60546.14522.81544.43544.432,465,200
May 03, 2022530.00534.27523.70528.08528.082,398,000
May 02, 2022532.23539.20518.27528.95528.953,303,400
Apr 29, 2022560.93561.58529.70531.72531.722,968,000
Apr 28, 2022555.47564.80545.80562.00562.002,118,700
Apr 27, 2022556.19563.62552.85554.08554.082,261,600
Apr 26, 2022565.25568.34553.31553.76553.762,057,400
Apr 25, 2022570.31570.33553.53568.21568.213,154,500
Apr 22, 2022590.35591.90571.05571.70571.702,878,200
Apr 21, 2022607.28609.18591.15591.74591.742,027,900
Apr 20, 2022599.15605.28597.30603.53603.531,793,300
Apr 19, 2022583.35594.83582.00594.30594.302,327,800
Apr 18, 2022585.38592.11579.60582.12582.122,161,900
Apr 14, 2022591.78596.28587.05590.39590.392,206,200
Apr 13, 2022582.47593.49582.47591.09591.092,211,800
Apr 12, 2022586.69591.73578.76581.36581.362,142,000
Apr 11, 2022598.79601.00582.80584.67584.672,792,700
Apr 08, 2022606.38608.00597.73600.04600.043,230,200
Apr 07, 2022592.29612.27588.78608.05608.054,804,200
Apr 06, 2022574.03586.80570.37584.79584.792,646,200
Apr 05, 2022572.59583.98572.10575.32575.321,826,800
Apr 04, 2022573.94579.69571.47575.13575.132,201,800
Apr 01, 2022577.38582.99572.31575.57575.571,933,500
Mar 31, 2022578.70586.32575.51575.85575.853,439,800
Mar 30, 2022570.95578.25568.59576.47576.472,086,500
Mar 29, 2022568.00571.22564.53569.98569.982,005,400
Mar 28, 2022556.74565.26553.50565.21565.212,056,100
Mar 25, 2022559.82560.43550.23555.71555.711,974,900
Mar 24, 2022555.51558.26549.22558.11558.111,614,200
Mar 23, 2022556.95560.69551.91554.02554.021,546,800
Mar 22, 2022556.96560.35552.33559.42559.421,777,500
Mar 21, 2022560.14566.75550.84555.53555.533,136,900
Mar 18, 2022552.96562.55549.51561.35561.353,597,800
Mar 17, 2022543.35553.17543.20552.79552.791,974,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement