Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs 7 mins

S&P Futures
4,147.75
+6.00(+0.14%)
Dow Futures
32,840.00
+48.00(+0.15%)
Nasdaq Futures
13,198.00
+14.75(+0.11%)
Russell 2000 Futures
1,944.80
+3.70(+0.19%)
Crude Oil
90.94
+0.18(+0.20%)
Gold
1,803.30
-1.90(-0.11%)

Advertisement

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

541.90

+1.23

(+0.23%)

At close: 04:00PM EDT

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	-	-	-	-	-	-
Aug 08, 2022	543.84	547.50	538.67	541.90	541.90	1,344,100
Aug 05, 2022	537.24	541.60	533.35	540.67	540.67	1,710,000
Aug 04, 2022	547.00	547.20	540.67	543.28	543.28	2,000,500
Aug 03, 2022	545.00	548.70	542.12	547.01	547.01	1,693,300
Aug 02, 2022	544.03	551.04	540.77	543.46	543.46	1,984,200
Aug 01, 2022	541.42	552.71	541.25	546.81	546.81	2,256,000
Jul 29, 2022	532.00	542.12	531.90	541.30	541.30	2,130,900
Jul 28, 2022	520.28	539.18	520.28	536.18	536.18	2,083,300
Jul 27, 2022	513.10	525.32	511.17	522.31	522.31	2,060,100
Jul 26, 2022	515.00	519.68	508.76	511.93	511.93	3,334,800
Jul 25, 2022	531.42	532.29	526.00	529.14	529.14	1,452,700
Jul 22, 2022	530.71	537.11	526.07	529.72	529.72	1,800,800
Jul 21, 2022	524.04	529.74	521.60	529.46	529.46	1,716,100
Jul 20, 2022	521.26	526.16	516.81	524.20	524.20	1,740,700
Jul 19, 2022	522.41	525.58	516.97	520.23	520.23	2,391,000
Jul 18, 2022	521.86	528.53	515.67	516.30	516.30	2,464,100
Jul 15, 2022	516.92	524.80	515.78	522.95	522.95	4,265,100
Jul 14, 2022	496.09	513.27	493.62	511.94	511.94	3,715,600
Jul 13, 2022	484.32	497.32	483.82	492.22	492.22	2,008,400
Jul 12, 2022	497.01	501.90	488.04	490.57	490.57	1,775,300
Jul 11, 2022	501.12	505.55	494.84	498.90	498.90	1,891,100
Jul 08, 2022	497.32	505.52	497.00	501.54	501.54	2,607,800
Jul 07, 2022	492.06	495.53	489.22	494.95	494.95	2,125,200
Jul 06, 2022	488.26	497.02	487.78	492.65	492.65	2,262,300
Jul 05, 2022	485.56	490.90	478.46	488.26	488.26	2,489,400
Jul 01, 2022	481.18	491.25	478.00	485.76	485.76	2,660,400
Jun 30, 2022	468.30	482.09	464.72	479.28	479.28	3,852,400
Jun 29, 2022	470.95	472.97	466.42	469.84	469.84	1,275,600
Jun 28, 2022	483.50	487.24	467.89	468.61	468.61	1,754,600
Jun 27, 2022	485.81	487.24	477.35	481.75	481.75	2,034,700
Jun 24, 2022	480.00	484.83	476.68	484.37	484.37	2,862,600
Jun 23, 2022	466.37	476.28	465.71	475.00	475.00	2,030,100
Jun 22, 2022	459.39	464.72	458.50	459.96	459.96	1,827,500
Jun 21, 2022	450.55	464.82	449.14	463.11	463.11	2,420,600
Jun 17, 2022	451.05	455.69	443.20	446.69	446.69	3,623,400
Jun 16, 2022	450.31	457.77	447.97	451.76	451.76	2,906,600
Jun 15, 2022	458.50	464.36	451.39	458.79	458.79	2,250,200
Jun 14, 2022	452.25	458.76	450.28	454.80	454.80	2,224,600
Jun 13, 2022	450.00	458.64	448.90	452.25	452.25	3,113,400
Jun 10, 2022	465.00	468.19	457.76	463.31	463.31	2,549,900
Jun 09, 2022	467.34	484.24	467.15	472.05	472.05	3,087,500
Jun 08, 2022	471.78	474.43	466.89	467.99	467.99	1,697,000
Jun 07, 2022	459.91	473.73	459.59	471.78	471.78	2,435,500
Jun 06, 2022	480.50	481.00	468.91	472.47	472.47	2,297,000
Jun 03, 2022	485.03	488.15	475.59	476.25	476.25	2,857,400
Jun 02, 2022	460.90	491.13	457.88	487.61	487.61	4,950,600
Jun 01, 2022	469.38	470.50	456.70	456.99	456.99	2,319,400
May 31, 2022	470.76	470.80	458.03	466.22	466.22	4,424,500
May 27, 2022	456.80	474.88	455.12	470.76	470.76	5,719,600
May 26, 2022	449.10	468.05	447.51	464.99	464.99	5,917,600
May 25, 2022	436.33	443.26	430.83	440.11	440.11	3,225,100
May 24, 2022	424.80	438.73	424.35	437.71	437.71	3,473,400
May 23, 2022	420.00	430.00	416.67	429.48	429.48	3,687,200
May 20, 2022	428.80	428.85	406.51	416.43	416.43	5,115,000
May 19, 2022	430.37	430.53	418.72	422.93	422.93	5,839,600
May 18, 2022	460.00	463.86	424.55	429.40	429.40	9,511,600
May 17, 2022	489.16	493.56	480.23	490.47	490.47	2,602,800
May 16, 2022	496.14	497.68	489.62	494.53	494.53	1,579,700
May 13, 2022	493.11	498.79	489.60	497.27	497.27	2,338,600
May 12, 2022	486.79	497.26	479.76	486.18	486.18	2,829,500
May 11, 2022	503.92	508.00	487.81	489.08	489.08	2,782,900
May 10, 2022	509.70	510.63	495.63	501.46	501.46	2,729,400
May 09, 2022	496.10	507.05	494.34	498.83	498.83	3,292,700
May 06, 2022	514.40	516.44	498.82	503.36	503.36	3,560,800
May 05, 2022	541.57	542.34	512.17	517.32	517.32	3,977,000
May 04, 2022	531.60	546.14	522.81	544.43	544.43	2,465,200
May 03, 2022	530.00	534.27	523.70	528.08	528.08	2,398,000
May 02, 2022	532.23	539.20	518.27	528.95	528.95	3,303,400
Apr 29, 2022	560.93	561.58	529.70	531.72	531.72	2,968,000
Apr 28, 2022	555.47	564.80	545.80	562.00	562.00	2,118,700
Apr 27, 2022	556.19	563.62	552.85	554.08	554.08	2,261,600
Apr 26, 2022	565.25	568.34	553.31	553.76	553.76	2,057,400
Apr 25, 2022	570.31	570.33	553.53	568.21	568.21	3,154,500
Apr 22, 2022	590.35	591.90	571.05	571.70	571.70	2,878,200
Apr 21, 2022	607.28	609.18	591.15	591.74	591.74	2,027,900
Apr 20, 2022	599.15	605.28	597.30	603.53	603.53	1,793,300
Apr 19, 2022	583.35	594.83	582.00	594.30	594.30	2,327,800
Apr 18, 2022	585.38	592.11	579.60	582.12	582.12	2,161,900
Apr 14, 2022	591.78	596.28	587.05	590.39	590.39	2,206,200
Apr 13, 2022	582.47	593.49	582.47	591.09	591.09	2,211,800
Apr 12, 2022	586.69	591.73	578.76	581.36	581.36	2,142,000
Apr 11, 2022	598.79	601.00	582.80	584.67	584.67	2,792,700
Apr 08, 2022	606.38	608.00	597.73	600.04	600.04	3,230,200
Apr 07, 2022	592.29	612.27	588.78	608.05	608.05	4,804,200
Apr 06, 2022	574.03	586.80	570.37	584.79	584.79	2,646,200
Apr 05, 2022	572.59	583.98	572.10	575.32	575.32	1,826,800
Apr 04, 2022	573.94	579.69	571.47	575.13	575.13	2,201,800
Apr 01, 2022	577.38	582.99	572.31	575.57	575.57	1,933,500
Mar 31, 2022	578.70	586.32	575.51	575.85	575.85	3,439,800
Mar 30, 2022	570.95	578.25	568.59	576.47	576.47	2,086,500
Mar 29, 2022	568.00	571.22	564.53	569.98	569.98	2,005,400
Mar 28, 2022	556.74	565.26	553.50	565.21	565.21	2,056,100
Mar 25, 2022	559.82	560.43	550.23	555.71	555.71	1,974,900
Mar 24, 2022	555.51	558.26	549.22	558.11	558.11	1,614,200
Mar 23, 2022	556.95	560.69	551.91	554.02	554.02	1,546,800
Mar 22, 2022	556.96	560.35	552.33	559.42	559.42	1,777,500
Mar 21, 2022	560.14	566.75	550.84	555.53	555.53	3,136,900
Mar 18, 2022	552.96	562.55	549.51	561.35	561.35	3,597,800
Mar 17, 2022	543.35	553.17	543.20	552.79	552.79	1,974,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,147.75+6.00(+0.14%)

Dow Futures32,840.00+48.00(+0.15%)

Nasdaq Futures13,198.00+14.75(+0.11%)

Russell 2000 Futures1,944.80+3.70(+0.19%)

Crude Oil90.94+0.18(+0.20%)

Gold1,803.30-1.90(-0.11%)

Costco Wholesale Corporation (COST)

S&P Futures
4,147.75
+6.00(+0.14%)

Dow Futures
32,840.00
+48.00(+0.15%)

Nasdaq Futures
13,198.00
+14.75(+0.11%)

Russell 2000 Futures
1,944.80
+3.70(+0.19%)

Crude Oil
90.94
+0.18(+0.20%)

Gold
1,803.30
-1.90(-0.11%)