Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 818.00 | 822.28 | 809.01 | 817.60 | 817.60 | 1,441,000 |
| 25 July 2024 | 835.79 | 836.65 | 814.28 | 815.95 | 815.95 | 2,183,700 |
| 24 July 2024 | 844.60 | 846.00 | 829.50 | 830.82 | 830.82 | 2,511,300 |
| 23 July 2024 | 848.90 | 854.58 | 845.58 | 852.11 | 852.11 | 1,744,100 |
| 22 July 2024 | 845.75 | 849.59 | 838.60 | 847.42 | 847.42 | 1,920,200 |
| 19 July 2024 | 836.51 | 848.88 | 835.56 | 838.13 | 838.13 | 1,984,400 |
| 18 July 2024 | 849.43 | 855.30 | 825.11 | 839.37 | 839.37 | 2,338,500 |
| 17 July 2024 | 848.01 | 849.95 | 842.65 | 846.28 | 846.28 | 1,783,100 |
| 16 July 2024 | 847.80 | 851.24 | 841.34 | 850.77 | 850.77 | 1,687,600 |
| 15 July 2024 | 846.86 | 857.90 | 844.67 | 848.73 | 848.73 | 2,064,000 |
| 12 July 2024 | 849.89 | 850.00 | 838.38 | 842.90 | 842.90 | 3,288,400 |
| 11 July 2024 | 890.76 | 890.76 | 846.52 | 846.59 | 846.59 | 6,021,100 |
| 10 July 2024 | 887.40 | 890.27 | 880.70 | 884.31 | 884.31 | 1,755,800 |
| 09 July 2024 | 883.85 | 896.67 | 882.97 | 886.85 | 886.85 | 1,356,800 |
| 08 July 2024 | 886.79 | 887.95 | 877.66 | 880.84 | 880.84 | 1,611,300 |
| 05 July 2024 | 864.56 | 886.94 | 858.72 | 885.67 | 885.67 | 2,620,700 |
| 03 July 2024 | 855.00 | 863.52 | 855.00 | 862.66 | 862.66 | 814,400 |
| 02 July 2024 | 845.69 | 860.36 | 843.08 | 859.36 | 859.36 | 1,377,900 |
| 01 July 2024 | 853.50 | 856.00 | 840.50 | 845.67 | 845.67 | 1,989,000 |
| 28 June 2024 | 851.25 | 857.24 | 846.81 | 849.99 | 849.99 | 2,131,700 |
| 27 June 2024 | 857.71 | 858.33 | 848.64 | 850.62 | 850.62 | 1,254,900 |
| 26 June 2024 | 852.72 | 859.74 | 850.06 | 856.84 | 856.84 | 1,505,300 |
| 25 June 2024 | 849.32 | 855.69 | 845.00 | 855.51 | 855.51 | 1,675,700 |
| 24 June 2024 | 850.00 | 850.63 | 841.51 | 848.16 | 848.16 | 1,722,900 |
| 21 June 2024 | 866.64 | 866.97 | 847.65 | 848.31 | 848.31 | 3,852,900 |
| 20 June 2024 | 871.31 | 873.85 | 860.56 | 862.44 | 862.44 | 1,944,600 |
| 18 June 2024 | 868.00 | 873.96 | 867.70 | 870.75 | 870.75 | 1,763,800 |
| 17 June 2024 | 854.49 | 870.56 | 853.37 | 867.91 | 867.91 | 1,904,900 |
| 14 June 2024 | 843.42 | 856.18 | 841.91 | 855.67 | 855.67 | 1,395,500 |
| 13 June 2024 | 847.81 | 847.81 | 837.55 | 845.96 | 845.96 | 1,322,400 |
| 12 June 2024 | 852.31 | 855.74 | 843.61 | 847.81 | 847.81 | 1,838,300 |
| 11 June 2024 | 849.24 | 850.94 | 840.26 | 849.31 | 849.31 | 1,690,500 |
| 10 June 2024 | 847.18 | 849.48 | 842.74 | 848.34 | 848.34 | 1,402,300 |
| 07 June 2024 | 846.68 | 850.38 | 842.29 | 845.58 | 845.58 | 1,593,600 |
| 06 June 2024 | 835.42 | 849.09 | 834.32 | 842.64 | 842.64 | 1,735,000 |
| 05 June 2024 | 830.91 | 834.39 | 821.68 | 834.30 | 834.30 | 2,080,000 |
| 04 June 2024 | 814.98 | 828.01 | 813.04 | 827.39 | 827.39 | 1,754,500 |
| 03 June 2024 | 811.00 | 827.91 | 807.13 | 815.39 | 815.39 | 2,008,700 |
| 31 May 2024 | 809.03 | 811.74 | 788.20 | 809.89 | 809.89 | 4,360,700 |
| 30 May 2024 | 810.20 | 819.50 | 808.30 | 815.34 | 815.34 | 2,288,500 |
| 29 May 2024 | 807.02 | 813.44 | 806.29 | 806.52 | 806.52 | 2,282,800 |
| 28 May 2024 | 809.74 | 815.29 | 804.72 | 813.17 | 813.17 | 1,986,300 |
| 24 May 2024 | 800.63 | 816.87 | 799.09 | 809.73 | 809.73 | 1,621,900 |
| 23 May 2024 | 804.30 | 808.05 | 795.43 | 796.34 | 796.34 | 1,519,200 |
| 22 May 2024 | 800.04 | 806.35 | 798.01 | 801.86 | 801.86 | 1,192,800 |
| 21 May 2024 | 795.57 | 801.44 | 792.00 | 800.93 | 800.93 | 1,375,700 |
| 20 May 2024 | 795.25 | 802.98 | 792.39 | 793.00 | 793.00 | 1,347,100 |
| 17 May 2024 | 793.61 | 797.60 | 790.61 | 795.81 | 795.81 | 1,309,100 |
| 16 May 2024 | 791.81 | 804.56 | 787.83 | 793.07 | 793.07 | 2,000,000 |
| 15 May 2024 | 778.52 | 789.66 | 778.52 | 787.04 | 787.04 | 1,661,700 |
| 14 May 2024 | 774.93 | 780.81 | 771.43 | 777.90 | 777.90 | 1,327,700 |
| 13 May 2024 | 788.00 | 789.48 | 773.58 | 775.15 | 775.15 | 1,596,800 |
| 10 May 2024 | 779.04 | 787.45 | 778.16 | 787.19 | 787.19 | 1,652,700 |
| 09 May 2024 | 763.80 | 779.71 | 763.61 | 779.04 | 779.04 | 1,716,200 |
| 08 May 2024 | 770.00 | 773.39 | 762.71 | 763.41 | 763.41 | 1,511,900 |
| 07 May 2024 | 758.69 | 772.24 | 755.57 | 771.31 | 771.31 | 1,897,800 |
| 06 May 2024 | 749.59 | 756.94 | 746.48 | 756.45 | 756.45 | 1,773,300 |
| 03 May 2024 | 734.28 | 747.49 | 733.35 | 743.90 | 743.90 | 2,323,300 |
| 02 May 2024 | 724.75 | 734.40 | 720.63 | 732.44 | 732.44 | 1,826,900 |
| 01 May 2024 | 722.27 | 729.86 | 715.32 | 722.22 | 722.22 | 1,609,100 |
| 30 Apr 2024 | 725.51 | 725.51 | 717.10 | 722.90 | 722.90 | 1,734,800 |
| 29 Apr 2024 | 729.53 | 732.25 | 720.22 | 726.33 | 726.33 | 1,526,900 |
| 26 Apr 2024 | 715.00 | 730.95 | 715.00 | 729.18 | 729.18 | 1,524,400 |
| 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 |
| *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.