Australia markets open in 6 hours 45 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
515.47+0.67 (+0.13%)
As of 11:15AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023514.44516.33512.27515.47515.47563,387
03 Feb 2023519.13521.55512.50514.80514.801,843,400
02 Feb 2023524.29530.05520.64523.43523.432,287,400
02 Feb 20230.9 Dividend
01 Feb 2023508.31520.45504.72517.91517.012,080,200
31 Jan 2023503.23511.41502.00511.14510.251,924,100
30 Jan 2023500.37505.60500.37503.28502.411,855,900
27 Jan 2023499.76509.10497.86503.29502.422,033,700
26 Jan 2023493.20498.67491.77498.30497.431,576,400
25 Jan 2023489.36491.94484.50490.88490.031,329,800
24 Jan 2023492.05493.60487.01492.11491.251,510,200
23 Jan 2023479.95495.24477.60492.61491.752,709,400
20 Jan 2023473.92480.32469.47480.11479.282,583,000
19 Jan 2023476.24477.56468.07469.49468.671,919,500
18 Jan 2023484.81488.81478.52479.47478.641,925,500
17 Jan 2023485.13490.48484.37486.77485.921,539,900
13 Jan 2023480.89485.59479.00485.25484.411,405,600
12 Jan 2023484.99485.00478.75482.43481.591,628,200
11 Jan 2023480.33484.52479.11484.31483.471,576,400
10 Jan 2023477.14482.09475.48481.40480.561,649,900
09 Jan 2023482.93486.87478.14478.75477.922,384,800
06 Jan 2023463.08484.42462.22482.87482.035,172,200
05 Jan 2023454.54456.43449.62450.19449.412,169,300
04 Jan 2023457.18459.51452.59456.56455.772,097,300
03 Jan 2023458.00458.80447.90453.28452.491,978,100
30 Dec 2022454.65456.70450.75456.50455.711,801,500
29 Dec 2022455.63459.00453.46456.53455.741,465,000
28 Dec 2022457.54460.46452.80452.99452.201,324,100
27 Dec 2022464.40464.70457.11458.50457.701,230,800
23 Dec 2022457.52463.18454.80462.65461.851,229,500
22 Dec 2022458.65460.40453.39458.71457.911,906,100
21 Dec 2022459.38463.69456.20462.06461.261,462,400
20 Dec 2022456.56460.25452.53457.82457.021,993,700
19 Dec 2022460.92463.41455.36458.63457.831,939,200
16 Dec 2022461.26464.79456.88461.45460.654,909,200
15 Dec 2022475.34476.70463.16463.91463.103,437,700
14 Dec 2022488.86491.69481.04483.52482.682,145,000
13 Dec 2022497.04497.97481.55488.20487.352,626,700
12 Dec 2022482.73487.82480.67487.68486.832,276,400
09 Dec 2022475.10490.09470.50483.02482.184,211,100
08 Dec 2022482.90483.33473.50481.42480.582,901,000
07 Dec 2022479.09486.54478.87481.97481.132,072,600
06 Dec 2022490.66491.47477.17481.16480.322,995,900
05 Dec 2022492.50492.70484.73488.66487.812,455,300
02 Dec 2022498.52498.97492.11494.53493.673,632,100
01 Dec 2022519.14519.14495.67503.86502.986,970,400
30 Nov 2022527.41542.58522.14539.25538.313,601,800
29 Nov 2022531.04533.72528.00528.96528.041,685,700
28 Nov 2022530.89536.25528.94530.92530.001,684,300
25 Nov 2022534.16535.86533.07533.66532.73744,200
23 Nov 2022534.00536.80530.40534.49533.561,288,200
22 Nov 2022529.96532.80526.68531.95531.031,809,100
21 Nov 2022525.74527.28522.08523.37522.461,268,300
18 Nov 2022526.87529.54518.19523.67522.761,584,400
17 Nov 2022519.00521.79512.96521.32520.411,902,500
16 Nov 2022521.31528.56520.17524.11523.201,833,600
15 Nov 2022520.00529.80520.00526.47525.562,502,200
14 Nov 2022515.77520.70509.42509.68508.791,820,200
11 Nov 2022513.13516.84506.71515.47514.572,393,500
10 Nov 2022504.95514.85501.40513.13512.243,098,300
09 Nov 2022491.90497.58486.86489.97489.121,640,500
08 Nov 2022490.73498.26484.51492.76491.901,709,900
07 Nov 2022477.05490.00474.50488.55487.702,036,000
04 Nov 2022490.40492.63476.49486.41485.561,987,300
03 Nov 2022480.88491.33479.71486.29485.442,010,400
02 Nov 2022497.80503.24483.27483.51482.672,464,400
01 Nov 2022503.70507.39499.78499.96499.091,586,300
31 Oct 2022509.64509.64500.50501.50500.632,192,200
28 Oct 2022497.30512.82495.97510.87509.982,369,300
27 Oct 2022499.81503.01494.14496.54495.681,576,600
27 Oct 20220.9 Dividend
26 Oct 2022498.00507.42495.69499.45497.682,088,700
25 Oct 2022493.32500.19490.50499.06497.302,130,900
24 Oct 2022481.61498.00481.01496.97495.212,366,200
21 Oct 2022463.71479.57462.28478.18476.492,508,400
20 Oct 2022471.00472.08462.91464.62462.981,709,500
19 Oct 2022467.81474.87466.95471.43469.761,207,600
18 Oct 2022473.20476.52468.83473.27471.601,864,000
17 Oct 2022461.65466.88460.48464.17462.532,097,500
14 Oct 2022472.03473.39453.79454.65453.042,301,600
13 Oct 2022458.19471.74449.03467.99466.333,390,900
12 Oct 2022474.32479.74466.30466.38464.732,043,900
11 Oct 2022465.00477.25463.70472.02470.352,341,400
10 Oct 2022469.69470.25461.61466.31464.661,616,300
07 Oct 2022478.26479.11466.12468.15466.492,568,100
06 Oct 2022483.45493.88481.92482.49480.782,430,700
05 Oct 2022481.30483.87474.82480.32478.621,587,700
04 Oct 2022483.83488.02480.73486.13484.412,175,600
03 Oct 2022474.50480.84470.40477.73476.042,338,500
30 Sept 2022480.66483.83471.87472.27470.602,436,700
29 Sept 2022485.61489.01474.07478.98477.291,963,900
28 Sept 2022481.53491.55474.19488.29486.562,419,500
27 Sept 2022485.49488.40475.43478.30476.612,412,400
26 Sept 2022465.87484.11465.21480.30478.604,001,900
23 Sept 2022478.94482.32463.53466.40464.755,377,800
22 Sept 2022494.00494.00484.41487.17485.453,133,100
21 Sept 2022502.50506.43493.00493.07491.332,082,600
20 Sept 2022503.00503.43493.42499.52497.751,843,100
19 Sept 2022502.16506.71498.89506.57504.781,441,300
16 Sept 2022499.57506.44497.30504.14502.363,004,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...