Australia markets close in 2 hours 56 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.98-9.31 (-1.91%)
At close: 04:00PM EDT
480.80 +1.82 (+0.38%)
After hours: 07:59PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022485.61489.01474.07478.98478.981,961,600
28 Sept 2022481.53491.55474.19488.29488.292,419,500
27 Sept 2022485.49488.40475.43478.30478.302,412,400
26 Sept 2022465.87484.11465.21480.30480.304,001,900
23 Sept 2022478.94482.32463.53466.40466.405,374,500
22 Sept 2022494.00494.00484.41487.17487.173,133,100
21 Sept 2022502.50506.43493.00493.07493.072,082,600
20 Sept 2022503.00503.43493.42499.52499.521,843,100
19 Sept 2022502.16506.71498.89506.57506.571,441,300
16 Sept 2022499.57506.44497.30504.14504.143,003,600
15 Sept 2022508.40509.06500.53503.50503.501,749,600
14 Sept 2022513.86514.01503.12508.00508.002,007,300
13 Sept 2022530.79532.24508.69510.30510.302,881,400
12 Sept 2022537.73542.60537.00539.52539.521,522,400
09 Sept 2022532.12538.06529.53536.58536.581,930,900
08 Sept 2022524.33533.03521.56529.12529.121,600,800
07 Sept 2022520.00531.66518.90529.64529.641,827,900
06 Sept 2022520.16523.15512.53518.90518.901,933,400
02 Sept 2022532.70534.84516.05519.11519.111,900,600
01 Sept 2022519.72529.58517.03529.17529.172,280,600
31 Aug 2022525.54526.32520.26522.10522.102,179,800
30 Aug 2022534.28536.01521.51524.14524.141,872,700
29 Aug 2022527.03535.50524.00531.06531.061,579,900
26 Aug 2022550.00552.67531.67531.82531.821,886,800
25 Aug 2022545.74550.91539.55550.77550.771,483,300
24 Aug 2022542.75545.22539.36543.22543.221,145,800
23 Aug 2022545.74546.01536.88542.07542.071,359,000
22 Aug 2022553.00553.00544.29545.47545.471,860,900
19 Aug 2022558.65559.26553.17554.53554.531,617,000
18 Aug 2022559.06564.75556.42560.96560.961,619,200
17 Aug 2022550.00559.45549.01556.32556.321,835,200
16 Aug 2022551.10559.97548.97553.02553.022,498,000
15 Aug 2022536.40547.00535.68545.75545.751,848,000
12 Aug 2022536.18538.40533.73537.21537.211,918,200
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 2022537.24541.60533.35540.67540.671,711,500
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 2022532.00542.12531.90541.30541.302,131,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...