Australia markets open in 8 hours 20 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
462.25+0.30 (+0.07%)
As of 10:39AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021463.00464.60460.31462.25462.25307,268
18 Oct 2021449.61462.35448.50461.95461.952,141,300
15 Oct 2021453.89453.94449.18452.39452.391,493,500
14 Oct 2021447.11451.70446.50450.66450.661,480,400
13 Oct 2021448.54450.51444.07445.30445.301,621,500
12 Oct 2021450.15452.85445.75446.87446.871,380,900
11 Oct 2021450.04453.69449.54449.70449.701,011,700
08 Oct 2021455.44455.75450.00451.85451.851,542,500
07 Oct 2021456.47459.59452.07452.87452.871,966,200
06 Oct 2021443.93449.78442.38449.34449.341,334,600
05 Oct 2021439.58449.11439.25446.24446.241,808,700
04 Oct 2021448.34449.35436.17440.14440.142,264,000
01 Oct 2021449.73451.08440.76448.33448.331,860,700
30 Sept 2021453.62455.36449.30449.35449.351,836,400
29 Sept 2021449.87456.00448.90451.79451.791,922,000
28 Sept 2021457.14457.50445.67447.35447.352,632,700
27 Sept 2021465.55470.49457.24460.56460.562,526,000
24 Sept 2021455.98468.72455.00467.75467.753,353,800
23 Sept 2021452.30455.55451.10452.78452.782,061,200
22 Sept 2021454.70455.35449.84452.33452.331,380,800
21 Sept 2021451.14456.84450.16452.11452.111,531,300
20 Sept 2021456.63460.95446.62451.14451.142,602,000
17 Sept 2021461.62462.82457.02459.51459.513,411,400
16 Sept 2021460.79463.77456.57463.31463.311,577,500
15 Sept 2021458.24462.25456.14460.73460.731,770,300
14 Sept 2021460.95462.20457.42458.41458.411,383,900
13 Sept 2021467.06468.24458.20459.66459.661,679,500
10 Sept 2021467.17468.40463.20465.16465.161,323,600
09 Sept 2021467.34469.77465.24465.94465.941,398,700
08 Sept 2021459.11465.83458.08465.70465.701,372,000
07 Sept 2021462.50463.20457.63459.60459.601,463,400
03 Sept 2021459.00463.60459.00462.55462.551,302,400
02 Sept 2021459.42461.44458.39460.97460.971,455,000
01 Sept 2021455.48456.68451.85456.52456.521,325,400
31 Aug 2021456.14456.88452.44455.49455.491,699,000
30 Aug 2021451.04456.59450.44455.93455.931,219,800
27 Aug 2021449.31451.62446.80450.34450.341,310,200
26 Aug 2021451.23452.48446.70449.31449.311,418,600
25 Aug 2021450.83452.82447.32451.23451.231,520,600
24 Aug 2021455.25455.39450.30451.79451.791,541,700
23 Aug 2021457.27459.06454.59454.93454.931,835,900
20 Aug 2021455.49460.62453.66458.99458.991,909,800
19 Aug 2021442.95455.50441.31454.26454.261,953,700
18 Aug 2021450.96455.24445.90446.21446.212,030,100
17 Aug 2021452.86453.78449.70452.34452.341,936,700
16 Aug 2021447.91453.19447.05452.86452.861,515,600
13 Aug 2021445.78448.36444.54447.82447.821,308,500
12 Aug 2021443.00446.63442.25445.36445.361,230,700
11 Aug 2021445.50448.00441.80444.30444.302,267,500
10 Aug 2021440.66443.80440.66443.03443.031,893,700
09 Aug 2021440.65442.78439.31440.47440.471,472,500
06 Aug 2021442.73443.46438.90439.63439.631,789,200
05 Aug 2021437.75443.50436.73443.19443.191,742,600
04 Aug 2021436.00437.99432.89435.04435.041,280,500
03 Aug 2021429.92436.80429.12435.07435.071,448,100
02 Aug 2021430.62430.71425.48428.92428.921,366,900
30 July 2021425.98431.50425.94429.72429.722,283,900
29 July 2021421.68425.85420.36425.28425.281,434,200
29 July 20210.79 Dividend
28 July 2021423.27424.86420.54422.22421.431,362,700
27 July 2021424.00424.56421.60424.34423.551,666,500
26 July 2021423.40424.50420.35423.23422.441,220,000
23 July 2021418.29423.99417.05423.43422.641,344,500
22 July 2021416.00418.60413.55417.54416.761,339,200
21 July 2021417.11417.11412.22415.01414.231,480,000
20 July 2021414.00418.07412.85416.24415.462,045,400
19 July 2021410.06415.32410.05414.15413.382,293,100
16 July 2021412.12413.42409.77410.37409.601,413,900
15 July 2021410.46412.20407.88411.82411.051,894,100
14 July 2021408.58410.47407.26409.95409.181,265,800
13 July 2021404.70409.29404.70407.06406.301,540,300
12 July 2021414.04414.35404.53407.88407.122,491,300
09 July 2021408.55414.00407.59412.37411.602,304,200
08 July 2021403.50408.64403.16407.15406.392,235,500
07 July 2021399.20406.12399.20404.68403.922,308,600
06 July 2021399.84401.40397.11398.86398.112,113,100
02 July 2021396.21400.77396.11398.94398.191,676,600
01 July 2021396.30397.69393.88394.53393.791,523,400
30 June 2021397.97400.47395.00395.67394.932,031,700
29 June 2021396.30399.44395.47398.79398.041,523,600
28 June 2021395.00397.42393.13396.54395.801,645,500
25 June 2021392.97394.55391.25394.51393.772,056,100
24 June 2021393.42395.50391.80392.07391.341,487,300
23 June 2021393.00393.44390.59391.97391.241,538,000
22 June 2021387.02392.50386.56392.18391.451,934,800
21 June 2021382.25387.65380.56386.80386.081,631,600
18 June 2021384.75384.91380.30380.88380.173,415,700
17 June 2021380.38386.47379.21384.75384.031,686,500
16 June 2021384.40386.44377.12379.41378.701,801,700
15 June 2021383.76384.50381.56383.91383.191,252,000
14 June 2021380.79383.98379.08383.76383.041,652,600
11 June 2021383.86383.86380.53381.83381.121,404,200
10 June 2021380.27383.36379.49383.01382.291,404,000
09 June 2021380.21381.78379.13379.96379.251,398,900
08 June 2021380.41381.21377.69379.70378.991,553,800
07 June 2021385.47386.45378.57380.40379.692,515,800
04 June 2021384.19387.76383.71387.52386.791,765,900
03 June 2021379.64384.19378.86383.87383.151,780,300
02 June 2021378.38381.92377.71380.59379.881,881,000
01 June 2021379.93380.20375.50378.23377.522,117,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...