Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
839.37-6.91 (-0.82%)
At close: 04:00PM EDT
840.43 +1.06 (+0.13%)
Pre-market: 08:58AM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 2024849.43855.30825.11839.37839.372,334,300
17 July 2024848.01849.95842.65846.28846.281,783,100
16 July 2024847.80851.24841.34850.77850.771,687,600
15 July 2024846.86857.90844.67848.73848.732,064,000
12 July 2024849.89850.00838.38842.90842.903,284,200
11 July 2024890.76890.76846.52846.59846.596,021,100
10 July 2024887.40890.27880.70884.31884.311,755,800
09 July 2024883.85896.67882.97886.85886.851,356,800
08 July 2024886.79887.95877.66880.84880.841,611,300
05 July 2024864.56886.94858.72885.67885.672,620,700
03 July 2024855.00863.52855.00862.66862.66814,400
02 July 2024845.69860.36843.08859.36859.361,377,900
01 July 2024853.50856.00840.50845.67845.671,989,000
28 June 2024851.25857.24846.81849.99849.992,131,700
27 June 2024857.71858.33848.64850.62850.621,254,900
26 June 2024852.72859.74850.06856.84856.841,505,300
25 June 2024849.32855.69845.00855.51855.511,675,700
24 June 2024850.00850.63841.51848.16848.161,722,900
21 June 2024866.64866.97847.65848.31848.313,852,900
20 June 2024871.31873.85860.56862.44862.441,944,600
18 June 2024868.00873.96867.70870.75870.751,763,800
17 June 2024854.49870.56853.37867.91867.911,904,900
14 June 2024843.42856.18841.91855.67855.671,395,500
13 June 2024847.81847.81837.55845.96845.961,322,400
12 June 2024852.31855.74843.61847.81847.811,838,300
11 June 2024849.24850.94840.26849.31849.311,690,500
10 June 2024847.18849.48842.74848.34848.341,402,300
07 June 2024846.68850.38842.29845.58845.581,593,600
06 June 2024835.42849.09834.32842.64842.641,735,000
05 June 2024830.91834.39821.68834.30834.302,080,000
04 June 2024814.98828.01813.04827.39827.391,754,500
03 June 2024811.00827.91807.13815.39815.392,008,700
31 May 2024809.03811.74788.20809.89809.894,360,700
30 May 2024810.20819.50808.30815.34815.342,288,500
29 May 2024807.02813.44806.29806.52806.522,282,800
28 May 2024809.74815.29804.72813.17813.171,986,300
24 May 2024800.63816.87799.09809.73809.731,621,900
23 May 2024804.30808.05795.43796.34796.341,519,200
22 May 2024800.04806.35798.01801.86801.861,192,800
21 May 2024795.57801.44792.00800.93800.931,375,700
20 May 2024795.25802.98792.39793.00793.001,347,100
17 May 2024793.61797.60790.61795.81795.811,309,100
16 May 2024791.81804.56787.83793.07793.072,000,000
15 May 2024778.52789.66778.52787.04787.041,661,700
14 May 2024774.93780.81771.43777.90777.901,327,700
13 May 2024788.00789.48773.58775.15775.151,596,800
10 May 2024779.04787.45778.16787.19787.191,652,700
09 May 2024763.80779.71763.61779.04779.041,716,200
08 May 2024770.00773.39762.71763.41763.411,511,900
07 May 2024758.69772.24755.57771.31771.311,897,800
06 May 2024749.59756.94746.48756.45756.451,773,300
03 May 2024734.28747.49733.35743.90743.902,323,300
02 May 2024724.75734.40720.63732.44732.441,826,900
01 May 2024722.27729.86715.32722.22722.221,609,100
30 Apr 2024725.51725.51717.10722.90722.901,734,800
29 Apr 2024729.53732.25720.22726.33726.331,526,900
26 Apr 2024715.00730.95715.00729.18729.181,524,400
25 Apr 2024727.29727.29714.41721.86721.861,613,600
25 Apr 20241.16 Dividend
24 Apr 2024719.71725.43716.09723.89722.731,206,600
23 Apr 2024719.03724.27716.30722.68721.521,176,200
22 Apr 2024714.86718.26706.17715.46714.311,437,100
19 Apr 2024713.03714.87702.00709.51708.372,188,900
18 Apr 2024715.19718.95709.57711.25710.111,846,400
17 Apr 2024723.00723.80711.00715.19714.041,376,700
16 Apr 2024718.30722.50712.13715.97714.821,412,300
15 Apr 2024735.43741.00717.95718.28717.131,808,000
12 Apr 2024728.00732.90726.54731.31730.141,480,600
11 Apr 2024731.50733.79724.15732.35731.182,107,800
10 Apr 2024711.00723.98708.95722.58721.421,832,000
09 Apr 2024716.24719.05706.98718.59717.441,388,300
08 Apr 2024713.51716.14710.87711.81710.671,459,000
05 Apr 2024706.04716.89706.02713.72712.581,552,300
04 Apr 2024708.77717.13704.22704.88703.752,252,400
03 Apr 2024709.98710.81697.27705.69704.563,205,500
02 Apr 2024720.00720.00708.40711.30710.162,326,700
01 Apr 2024731.76733.27720.20721.24720.081,600,700
28 Mar 2024733.85734.90728.32732.63731.461,713,300
27 Mar 2024734.00735.89727.75732.08730.911,246,700
26 Mar 2024731.00734.70730.22730.98729.811,353,500
25 Mar 2024731.00734.16726.74730.96729.791,604,700
22 Mar 2024744.43744.79734.38734.80733.621,791,200
21 Mar 2024743.50752.31741.10742.56741.372,106,900
20 Mar 2024731.00742.09729.13740.72739.531,398,700
19 Mar 2024731.79735.35730.02732.17731.001,322,700
18 Mar 2024726.10733.34726.02731.54730.371,595,200
15 Mar 2024732.52732.52723.22725.63724.473,389,900
14 Mar 2024738.33740.68728.99731.95730.781,826,100
13 Mar 2024735.00736.50726.58734.20733.022,270,300
12 Mar 2024717.08740.05716.91736.88735.703,727,400
11 Mar 2024719.81720.00711.01714.08712.943,762,500
08 Mar 2024756.05756.22725.10725.56724.408,568,900
07 Mar 2024779.11787.08777.01785.59784.334,187,900
06 Mar 2024764.84775.16763.66773.24772.002,400,600
05 Mar 2024768.42769.27756.90759.95758.732,353,400
04 Mar 2024755.08764.74753.67759.18757.962,133,400
01 Mar 2024740.44751.38739.25749.44748.241,672,800
29 Feb 2024751.42752.56742.99743.89742.703,361,200
28 Feb 2024743.21751.88743.21747.96746.761,365,000
27 Feb 2024746.00746.64741.33744.71743.521,471,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...