Australia markets close in 4 hours 13 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
537.21+5.01 (+0.94%)
At close: 04:00PM EDT
537.49 +0.28 (+0.05%)
After hours: 07:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022536.18538.40533.73537.21537.211,915,700
11 Aug 2022543.24543.49531.89532.20532.202,340,200
10 Aug 2022544.48549.91537.29539.82539.822,336,600
09 Aug 2022543.64545.00533.89535.82535.821,877,300
08 Aug 2022543.84547.50538.67541.90541.901,344,100
05 Aug 2022537.24541.60533.35540.67540.671,710,000
04 Aug 2022547.00547.20540.67543.28543.282,000,500
03 Aug 2022545.00548.70542.12547.01547.011,693,300
02 Aug 2022544.03551.04540.77543.46543.461,984,200
01 Aug 2022541.42552.71541.25546.81546.812,256,000
29 July 2022532.00542.12531.90541.30541.302,130,900
28 July 2022520.28539.18520.28536.18536.182,083,300
28 July 20220.9 Dividend
27 July 2022513.10525.32511.17522.31521.412,060,100
26 July 2022515.00519.68508.76511.93511.053,334,800
25 July 2022531.42532.29526.00529.14528.231,452,700
22 July 2022530.71537.11526.07529.72528.811,800,800
21 July 2022524.04529.74521.60529.46528.551,716,100
20 July 2022521.26526.16516.81524.20523.301,740,700
19 July 2022522.41525.58516.97520.23519.332,391,000
18 July 2022521.86528.53515.67516.30515.412,464,100
15 July 2022516.92524.80515.78522.95522.054,265,100
14 July 2022496.09513.27493.62511.94511.063,715,600
13 July 2022484.32497.32483.82492.22491.372,008,400
12 July 2022497.01501.90488.04490.57489.721,775,300
11 July 2022501.12505.55494.84498.90498.041,891,100
08 July 2022497.32505.52497.00501.54500.682,607,800
07 July 2022492.06495.53489.22494.95494.102,125,200
06 July 2022488.26497.02487.78492.65491.802,262,300
05 July 2022485.56490.90478.46488.26487.422,489,400
01 July 2022481.18491.25478.00485.76484.922,660,400
30 June 2022468.30482.09464.72479.28478.453,852,400
29 June 2022470.95472.97466.42469.84469.031,275,600
28 June 2022483.50487.24467.89468.61467.801,754,600
27 June 2022485.81487.24477.35481.75480.922,034,700
24 June 2022480.00484.83476.68484.37483.542,862,600
23 June 2022466.37476.28465.71475.00474.182,030,100
22 June 2022459.39464.72458.50459.96459.171,827,500
21 June 2022450.55464.82449.14463.11462.312,420,600
17 June 2022451.05455.69443.20446.69445.923,623,400
16 June 2022450.31457.77447.97451.76450.982,906,600
15 June 2022458.50464.36451.39458.79458.002,250,200
14 June 2022452.25458.76450.28454.80454.022,224,600
13 June 2022450.00458.64448.90452.25451.473,113,400
10 June 2022465.00468.19457.76463.31462.512,549,900
09 June 2022467.34484.24467.15472.05471.243,087,500
08 June 2022471.78474.43466.89467.99467.181,697,000
07 June 2022459.91473.73459.59471.78470.972,435,500
06 June 2022480.50481.00468.91472.47471.662,297,000
03 June 2022485.03488.15475.59476.25475.432,857,400
02 June 2022460.90491.13457.88487.61486.774,950,600
01 June 2022469.38470.50456.70456.99456.202,319,400
31 May 2022470.76470.80458.03466.22465.424,424,500
27 May 2022456.80474.88455.12470.76469.955,719,600
26 May 2022449.10468.05447.51464.99464.195,917,600
25 May 2022436.33443.26430.83440.11439.353,225,100
24 May 2022424.80438.73424.35437.71436.963,473,400
23 May 2022420.00430.00416.67429.48428.743,687,200
20 May 2022428.80428.85406.51416.43415.715,115,000
19 May 2022430.37430.53418.72422.93422.205,839,600
18 May 2022460.00463.86424.55429.40428.669,511,600
17 May 2022489.16493.56480.23490.47489.622,602,800
16 May 2022496.14497.68489.62494.53493.681,579,700
13 May 2022493.11498.79489.60497.27496.412,338,600
12 May 2022486.79497.26479.76486.18485.342,829,500
11 May 2022503.92508.00487.81489.08488.242,782,900
10 May 2022509.70510.63495.63501.46500.602,729,400
09 May 2022496.10507.05494.34498.83497.973,292,700
06 May 2022514.40516.44498.82503.36502.493,560,800
05 May 2022541.57542.34512.17517.32516.433,977,000
04 May 2022531.60546.14522.81544.43543.492,465,200
03 May 2022530.00534.27523.70528.08527.172,398,000
02 May 2022532.23539.20518.27528.95528.043,303,400
29 Apr 2022560.93561.58529.70531.72530.802,968,000
28 Apr 2022555.47564.80545.80562.00561.032,118,700
28 Apr 20220.9 Dividend
27 Apr 2022556.19563.62552.85554.08552.232,261,600
26 Apr 2022565.25568.34553.31553.76551.912,057,400
25 Apr 2022570.31570.33553.53568.21566.313,154,500
22 Apr 2022590.35591.90571.05571.70569.792,878,200
21 Apr 2022607.28609.18591.15591.74589.762,027,900
20 Apr 2022599.15605.28597.30603.53601.511,793,300
19 Apr 2022583.35594.83582.00594.30592.312,327,800
18 Apr 2022585.38592.11579.60582.12580.172,161,900
14 Apr 2022591.78596.28587.05590.39588.422,206,200
13 Apr 2022582.47593.49582.47591.09589.112,211,800
12 Apr 2022586.69591.73578.76581.36579.422,142,000
11 Apr 2022598.79601.00582.80584.67582.712,792,700
08 Apr 2022606.38608.00597.73600.04598.033,230,200
07 Apr 2022592.29612.27588.78608.05606.024,804,200
06 Apr 2022574.03586.80570.37584.79582.832,646,200
05 Apr 2022572.59583.98572.10575.32573.401,826,800
04 Apr 2022573.94579.69571.47575.13573.212,201,800
01 Apr 2022577.38582.99572.31575.57573.641,933,500
31 Mar 2022578.70586.32575.51575.85573.923,439,800
30 Mar 2022570.95578.25568.59576.47574.542,086,500
29 Mar 2022568.00571.22564.53569.98568.072,005,400
28 Mar 2022556.74565.26553.50565.21563.322,056,100
25 Mar 2022559.82560.43550.23555.71553.851,974,900
24 Mar 2022555.51558.26549.22558.11556.241,614,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...