Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 715.00 | 730.95 | 715.00 | 729.18 | 729.18 | 1,512,800 |
| 25 Apr 2024 | 727.29 | 727.29 | 714.41 | 721.86 | 721.86 | 1,613,600 |
| 25 Apr 2024 | 1.16 Dividend | |||||
| 24 Apr 2024 | 719.71 | 725.43 | 716.09 | 723.89 | 722.73 | 1,206,600 |
| 23 Apr 2024 | 719.03 | 724.27 | 716.30 | 722.68 | 721.52 | 1,176,200 |
| 22 Apr 2024 | 714.86 | 718.26 | 706.17 | 715.46 | 714.31 | 1,437,100 |
| 19 Apr 2024 | 713.03 | 714.87 | 702.00 | 709.51 | 708.37 | 2,188,900 |
| 18 Apr 2024 | 715.19 | 718.95 | 709.57 | 711.25 | 710.11 | 1,846,400 |
| 17 Apr 2024 | 723.00 | 723.80 | 711.00 | 715.19 | 714.04 | 1,376,700 |
| 16 Apr 2024 | 718.30 | 722.50 | 712.13 | 715.97 | 714.82 | 1,412,300 |
| 15 Apr 2024 | 735.43 | 741.00 | 717.95 | 718.28 | 717.13 | 1,808,000 |
| 12 Apr 2024 | 728.00 | 732.90 | 726.54 | 731.31 | 730.14 | 1,480,600 |
| 11 Apr 2024 | 731.50 | 733.79 | 724.15 | 732.35 | 731.18 | 2,107,800 |
| 10 Apr 2024 | 711.00 | 723.98 | 708.95 | 722.58 | 721.42 | 1,832,000 |
| 09 Apr 2024 | 716.24 | 719.05 | 706.98 | 718.59 | 717.44 | 1,388,300 |
| 08 Apr 2024 | 713.51 | 716.14 | 710.87 | 711.81 | 710.67 | 1,459,000 |
| 05 Apr 2024 | 706.04 | 716.89 | 706.02 | 713.72 | 712.58 | 1,552,300 |
| 04 Apr 2024 | 708.77 | 717.13 | 704.22 | 704.88 | 703.75 | 2,252,400 |
| 03 Apr 2024 | 709.98 | 710.81 | 697.27 | 705.69 | 704.56 | 3,205,500 |
| 02 Apr 2024 | 720.00 | 720.00 | 708.40 | 711.30 | 710.16 | 2,326,700 |
| 01 Apr 2024 | 731.76 | 733.27 | 720.20 | 721.24 | 720.08 | 1,600,700 |
| 28 Mar 2024 | 733.85 | 734.90 | 728.32 | 732.63 | 731.46 | 1,713,300 |
| 27 Mar 2024 | 734.00 | 735.89 | 727.75 | 732.08 | 730.91 | 1,246,700 |
| 26 Mar 2024 | 731.00 | 734.70 | 730.22 | 730.98 | 729.81 | 1,353,500 |
| 25 Mar 2024 | 731.00 | 734.16 | 726.74 | 730.96 | 729.79 | 1,604,700 |
| 22 Mar 2024 | 744.43 | 744.79 | 734.38 | 734.80 | 733.62 | 1,791,200 |
| 21 Mar 2024 | 743.50 | 752.31 | 741.10 | 742.56 | 741.37 | 2,106,900 |
| 20 Mar 2024 | 731.00 | 742.09 | 729.13 | 740.72 | 739.53 | 1,398,700 |
| 19 Mar 2024 | 731.79 | 735.35 | 730.02 | 732.17 | 731.00 | 1,322,700 |
| 18 Mar 2024 | 726.10 | 733.34 | 726.02 | 731.54 | 730.37 | 1,595,200 |
| 15 Mar 2024 | 732.52 | 732.52 | 723.22 | 725.63 | 724.47 | 3,389,900 |
| 14 Mar 2024 | 738.33 | 740.68 | 728.99 | 731.95 | 730.78 | 1,826,100 |
| 13 Mar 2024 | 735.00 | 736.50 | 726.58 | 734.20 | 733.02 | 2,270,300 |
| 12 Mar 2024 | 717.08 | 740.05 | 716.91 | 736.88 | 735.70 | 3,727,400 |
| 11 Mar 2024 | 719.81 | 720.00 | 711.01 | 714.08 | 712.94 | 3,762,500 |
| 08 Mar 2024 | 756.05 | 756.22 | 725.10 | 725.56 | 724.40 | 8,568,900 |
| 07 Mar 2024 | 779.11 | 787.08 | 777.01 | 785.59 | 784.33 | 4,187,900 |
| 06 Mar 2024 | 764.84 | 775.16 | 763.66 | 773.24 | 772.00 | 2,400,600 |
| 05 Mar 2024 | 768.42 | 769.27 | 756.90 | 759.95 | 758.73 | 2,353,400 |
| 04 Mar 2024 | 755.08 | 764.74 | 753.67 | 759.18 | 757.96 | 2,133,400 |
| 01 Mar 2024 | 740.44 | 751.38 | 739.25 | 749.44 | 748.24 | 1,672,800 |
| 29 Feb 2024 | 751.42 | 752.56 | 742.99 | 743.89 | 742.70 | 3,361,200 |
| 28 Feb 2024 | 743.21 | 751.88 | 743.21 | 747.96 | 746.76 | 1,365,000 |
| 27 Feb 2024 | 746.00 | 746.64 | 741.33 | 744.71 | 743.52 | 1,471,300 |
| 26 Feb 2024 | 742.00 | 746.78 | 739.00 | 745.35 | 744.16 | 1,707,000 |
| 23 Feb 2024 | 740.12 | 742.51 | 737.12 | 737.93 | 736.75 | 1,265,800 |
| 22 Feb 2024 | 725.85 | 736.05 | 725.85 | 734.40 | 733.22 | 1,801,600 |
| 21 Feb 2024 | 725.69 | 728.79 | 720.27 | 723.02 | 721.86 | 1,565,900 |
| 20 Feb 2024 | 728.03 | 734.96 | 723.71 | 725.69 | 724.53 | 2,407,300 |
| 16 Feb 2024 | 721.99 | 729.06 | 718.50 | 723.99 | 722.83 | 1,764,600 |
| 15 Feb 2024 | 721.49 | 726.03 | 718.28 | 724.51 | 723.35 | 1,264,100 |
| 14 Feb 2024 | 716.00 | 722.55 | 711.07 | 722.18 | 721.02 | 1,472,500 |
| 13 Feb 2024 | 721.39 | 721.78 | 709.04 | 714.25 | 713.11 | 1,951,100 |
| 12 Feb 2024 | 723.52 | 723.80 | 715.30 | 722.41 | 721.25 | 1,572,600 |
| 09 Feb 2024 | 725.14 | 725.53 | 720.12 | 723.40 | 722.24 | 1,426,100 |
| 08 Feb 2024 | 723.89 | 728.17 | 720.66 | 724.16 | 723.00 | 1,918,500 |
| 07 Feb 2024 | 714.15 | 723.32 | 712.00 | 719.78 | 718.63 | 2,145,500 |
| 06 Feb 2024 | 711.23 | 712.72 | 704.34 | 710.79 | 709.65 | 1,920,200 |
| 05 Feb 2024 | 710.64 | 712.86 | 705.68 | 711.16 | 710.02 | 2,276,900 |
| 02 Feb 2024 | 703.34 | 714.28 | 702.26 | 709.48 | 708.34 | 2,377,400 |
| 01 Feb 2024 | 694.00 | 705.30 | 691.50 | 704.48 | 703.35 | 2,039,200 |
| 01 Feb 2024 | 1.02 Dividend | |||||
| 31 Jan 2024 | 701.32 | 705.52 | 693.04 | 694.88 | 692.75 | 1,928,500 |
| 30 Jan 2024 | 692.94 | 702.65 | 690.80 | 700.74 | 698.59 | 1,610,500 |
| 29 Jan 2024 | 689.90 | 694.13 | 686.26 | 694.01 | 691.88 | 2,215,400 |
| 26 Jan 2024 | 680.08 | 687.24 | 679.50 | 686.88 | 684.77 | 1,825,500 |
| 25 Jan 2024 | 686.50 | 686.50 | 675.96 | 679.90 | 677.81 | 2,751,900 |
| 24 Jan 2024 | 689.00 | 689.97 | 683.12 | 686.51 | 684.40 | 1,946,500 |
| 23 Jan 2024 | 690.72 | 691.63 | 684.63 | 687.59 | 685.48 | 2,208,600 |
| 22 Jan 2024 | 695.43 | 698.66 | 690.52 | 692.51 | 690.39 | 2,452,900 |
| 19 Jan 2024 | 688.50 | 696.13 | 682.67 | 694.97 | 692.84 | 2,261,000 |
| 18 Jan 2024 | 682.83 | 687.72 | 680.21 | 687.31 | 685.20 | 1,900,600 |
| 17 Jan 2024 | 680.50 | 684.87 | 679.19 | 684.19 | 682.09 | 1,786,800 |
| 16 Jan 2024 | 683.24 | 686.52 | 678.16 | 681.49 | 679.40 | 1,626,700 |
| 12 Jan 2024 | 677.50 | 683.72 | 676.11 | 683.24 | 681.14 | 2,387,600 |
| 11 Jan 2024 | 671.00 | 674.51 | 667.64 | 673.58 | 671.51 | 1,670,800 |
| 10 Jan 2024 | 669.56 | 673.83 | 669.01 | 672.76 | 670.70 | 1,801,900 |
| 09 Jan 2024 | 658.88 | 667.29 | 658.26 | 667.18 | 665.13 | 1,886,200 |
| 08 Jan 2024 | 655.81 | 662.08 | 654.03 | 661.69 | 659.66 | 2,245,300 |
| 05 Jan 2024 | 656.18 | 659.65 | 652.24 | 656.01 | 654.00 | 2,232,100 |
| 04 Jan 2024 | 642.08 | 649.90 | 640.51 | 648.35 | 646.36 | 2,171,100 |
| 03 Jan 2024 | 651.21 | 655.45 | 643.10 | 644.69 | 642.71 | 2,612,600 |
| 02 Jan 2024 | 655.58 | 657.80 | 649.50 | 650.65 | 648.65 | 2,657,700 |
| 29 Dec 2023 | 661.00 | 663.19 | 657.16 | 660.08 | 658.05 | 1,947,000 |
| 28 Dec 2023 | 665.85 | 666.86 | 661.59 | 663.10 | 661.07 | 1,496,900 |
| 27 Dec 2023 | 662.70 | 668.58 | 660.40 | 666.80 | 664.75 | 1,875,900 |
| 27 Dec 2023 | 15 Dividend | |||||
| 26 Dec 2023 | 673.01 | 675.86 | 670.78 | 674.62 | 657.60 | 1,774,800 |
| 22 Dec 2023 | 668.00 | 673.27 | 666.00 | 671.60 | 654.65 | 1,639,500 |
| 21 Dec 2023 | 665.86 | 667.34 | 659.45 | 665.16 | 648.38 | 2,388,400 |
| 20 Dec 2023 | 671.79 | 674.35 | 660.80 | 661.00 | 644.32 | 3,782,700 |
| 19 Dec 2023 | 675.00 | 680.80 | 669.12 | 677.74 | 660.64 | 3,437,300 |
| 18 Dec 2023 | 664.50 | 681.91 | 661.10 | 681.24 | 664.05 | 5,733,400 |
| 15 Dec 2023 | 641.50 | 661.88 | 640.50 | 658.82 | 642.20 | 8,805,200 |
| 14 Dec 2023 | 641.18 | 641.90 | 630.30 | 630.78 | 614.86 | 3,839,200 |
| 13 Dec 2023 | 633.92 | 642.60 | 631.00 | 642.00 | 625.80 | 2,436,900 |
| 12 Dec 2023 | 627.44 | 629.69 | 623.21 | 629.50 | 613.61 | 2,374,400 |
| 11 Dec 2023 | 621.97 | 625.03 | 618.76 | 623.86 | 608.12 | 2,139,300 |
| 08 Dec 2023 | 608.60 | 613.61 | 607.73 | 610.78 | 595.37 | 1,502,100 |
| 07 Dec 2023 | 610.00 | 612.35 | 606.35 | 610.95 | 595.53 | 1,690,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.