Australia markets open in 8 hours 47 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.97+0.81 (+0.17%)
At close: 04:00PM EST
484.43 +2.46 (+0.51%)
Pre-market: 09:13AM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022479.09486.54478.87481.97481.972,070,200
06 Dec 2022490.66491.47477.17481.16481.162,995,900
05 Dec 2022492.50492.70484.73488.66488.662,455,300
02 Dec 2022498.52498.97492.11494.53494.533,629,700
01 Dec 2022519.14519.14495.67503.86503.866,970,400
30 Nov 2022527.41542.58522.14539.25539.253,596,100
29 Nov 2022531.04533.72528.00528.96528.961,685,700
28 Nov 2022530.89536.25528.94530.92530.921,684,300
25 Nov 2022534.16535.86533.07533.66533.66744,200
23 Nov 2022534.00536.80530.40534.49534.491,288,200
22 Nov 2022529.96532.80526.68531.95531.951,809,100
21 Nov 2022525.74527.28522.08523.37523.371,268,300
18 Nov 2022526.87529.54518.19523.67523.671,584,400
17 Nov 2022519.00521.79512.96521.32521.321,902,500
16 Nov 2022521.31528.56520.17524.11524.111,833,600
15 Nov 2022520.00529.80520.00526.47526.472,502,200
14 Nov 2022515.77520.70509.42509.68509.681,820,200
11 Nov 2022513.13516.84506.71515.47515.472,393,500
10 Nov 2022504.95514.85501.40513.13513.133,098,300
09 Nov 2022491.90497.58486.86489.97489.971,640,500
08 Nov 2022490.73498.26484.51492.76492.761,709,900
07 Nov 2022477.05490.00474.50488.55488.552,036,000
04 Nov 2022490.40492.63476.49486.41486.411,987,300
03 Nov 2022480.88491.33479.71486.29486.292,010,400
02 Nov 2022497.80503.24483.27483.51483.512,464,400
01 Nov 2022503.70507.39499.78499.96499.961,586,300
31 Oct 2022509.64509.64500.50501.50501.502,192,200
28 Oct 2022497.30512.82495.97510.87510.872,369,300
27 Oct 2022499.81503.01494.14496.54496.541,576,600
27 Oct 20220.9 Dividend
26 Oct 2022498.00507.42495.69499.45498.552,088,700
25 Oct 2022493.32500.19490.50499.06498.162,130,900
24 Oct 2022481.61498.00481.01496.97496.072,366,200
21 Oct 2022463.71479.57462.28478.18477.322,508,400
20 Oct 2022471.00472.08462.91464.62463.781,709,500
19 Oct 2022467.81474.87466.95471.43470.581,207,600
18 Oct 2022473.20476.52468.83473.27472.421,864,000
17 Oct 2022461.65466.88460.48464.17463.332,097,500
14 Oct 2022472.03473.39453.79454.65453.832,301,600
13 Oct 2022458.19471.74449.03467.99467.153,390,900
12 Oct 2022474.32479.74466.30466.38465.542,043,900
11 Oct 2022465.00477.25463.70472.02471.172,341,400
10 Oct 2022469.69470.25461.61466.31465.471,616,300
07 Oct 2022478.26479.11466.12468.15467.312,568,100
06 Oct 2022483.45493.88481.92482.49481.622,430,700
05 Oct 2022481.30483.87474.82480.32479.451,587,700
04 Oct 2022483.83488.02480.73486.13485.252,175,600
03 Oct 2022474.50480.84470.40477.73476.872,338,500
30 Sept 2022480.66483.83471.87472.27471.422,436,700
29 Sept 2022485.61489.01474.07478.98478.121,963,900
28 Sept 2022481.53491.55474.19488.29487.412,419,500
27 Sept 2022485.49488.40475.43478.30477.442,412,400
26 Sept 2022465.87484.11465.21480.30479.434,001,900
23 Sept 2022478.94482.32463.53466.40465.565,377,800
22 Sept 2022494.00494.00484.41487.17486.293,133,100
21 Sept 2022502.50506.43493.00493.07492.182,082,600
20 Sept 2022503.00503.43493.42499.52498.621,843,100
19 Sept 2022502.16506.71498.89506.57505.661,441,300
16 Sept 2022499.57506.44497.30504.14503.233,004,800
15 Sept 2022508.40509.06500.53503.50502.591,749,600
14 Sept 2022513.86514.01503.12508.00507.082,007,300
13 Sept 2022530.79532.24508.69510.30509.382,881,400
12 Sept 2022537.73542.60537.00539.52538.551,522,400
09 Sept 2022532.12538.06529.53536.58535.611,930,900
08 Sept 2022524.33533.03521.56529.12528.171,600,800
07 Sept 2022520.00531.66518.90529.64528.691,827,900
06 Sept 2022520.16523.15512.53518.90517.961,933,400
02 Sept 2022532.70534.84516.05519.11518.171,901,700
01 Sept 2022519.72529.58517.03529.17528.222,280,600
31 Aug 2022525.54526.32520.26522.10521.162,179,800
30 Aug 2022534.28536.01521.51524.14523.201,872,700
29 Aug 2022527.03535.50524.00531.06530.101,579,900
26 Aug 2022550.00552.67531.67531.82530.861,886,800
25 Aug 2022545.74550.91539.55550.77549.781,483,300
24 Aug 2022542.75545.22539.36543.22542.241,145,800
23 Aug 2022545.74546.01536.88542.07541.091,359,000
22 Aug 2022553.00553.00544.29545.47544.491,860,900
19 Aug 2022558.65559.26553.17554.53553.531,617,000
18 Aug 2022559.06564.75556.42560.96559.951,619,200
17 Aug 2022550.00559.45549.01556.32555.321,835,200
16 Aug 2022551.10559.97548.97553.02552.022,498,000
15 Aug 2022536.40547.00535.68545.75544.771,848,000
12 Aug 2022536.18538.40533.73537.21536.241,918,200
11 Aug 2022543.24543.49531.89532.20531.242,340,200
10 Aug 2022544.48549.91537.29539.82538.852,336,600
09 Aug 2022543.64545.00533.89535.82534.851,877,300
08 Aug 2022543.84547.50538.67541.90540.921,344,100
05 Aug 2022537.24541.60533.35540.67539.701,711,500
04 Aug 2022547.00547.20540.67543.28542.302,000,500
03 Aug 2022545.00548.70542.12547.01546.021,693,300
02 Aug 2022544.03551.04540.77543.46542.481,984,200
01 Aug 2022541.42552.71541.25546.81545.822,256,000
29 July 2022532.00542.12531.90541.30540.322,131,500
28 July 2022520.28539.18520.28536.18535.212,083,300
28 July 20220.9 Dividend
27 July 2022513.10525.32511.17522.31520.472,060,100
26 July 2022515.00519.68508.76511.93510.133,334,800
25 July 2022531.42532.29526.00529.14527.281,452,700
22 July 2022530.71537.11526.07529.72527.851,800,800
21 July 2022524.04529.74521.60529.46527.601,716,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...