Australia markets open in 11 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
488.90+7.29 (+1.51%)
At close: 04:00PM EST
489.09 +0.19 (+0.04%)
After hours: 05:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022475.55489.97469.01488.90488.904,408,969
21 Jan 2022481.92494.61481.32481.61481.613,292,800
20 Jan 2022490.75499.88481.84482.82482.822,893,700
19 Jan 2022489.89496.24487.10490.16490.162,709,400
18 Jan 2022494.46495.08486.86488.07488.073,801,900
14 Jan 2022511.57512.98501.86502.99502.993,870,100
13 Jan 2022527.64529.05515.23516.88516.882,428,100
12 Jan 2022522.03530.03522.01525.80525.801,729,500
11 Jan 2022518.80522.47510.29522.03522.032,457,300
10 Jan 2022529.29530.41508.50518.80518.804,916,800
07 Jan 2022547.55548.37534.24536.18536.182,323,200
06 Jan 2022546.20553.52543.55549.80549.802,503,100
05 Jan 2022563.69565.05549.77549.92549.922,887,500
04 Jan 2022564.23568.72561.79564.23564.232,097,500
03 Jan 2022565.03567.47555.51566.71566.712,714,100
31 Dec 2021563.41568.25559.03567.70567.701,509,200
30 Dec 2021569.53569.88562.37563.91563.911,338,700
29 Dec 2021566.40571.49563.50567.77567.771,753,000
28 Dec 2021563.43566.64560.70564.64564.641,155,000
27 Dec 2021551.54565.74551.44563.47563.472,262,900
23 Dec 2021551.74552.61547.49550.37550.371,757,800
22 Dec 2021545.38550.00539.80549.67549.671,454,500
21 Dec 2021550.50551.78536.08545.43545.432,472,800
20 Dec 2021542.13549.14538.03548.56548.562,033,600
17 Dec 2021549.32556.47540.98547.61547.615,752,000
16 Dec 2021564.79566.55549.45552.63552.632,683,000
15 Dec 2021546.21566.49545.53565.48565.482,937,100
14 Dec 2021556.46557.17537.57545.34545.343,494,400
13 Dec 2021550.44559.75547.98557.22557.223,415,200
10 Dec 2021534.71561.27534.61558.82558.826,323,400
09 Dec 2021528.80532.33523.80524.33524.333,200,500
08 Dec 2021546.21547.79525.55530.11530.113,037,500
07 Dec 2021538.25543.00534.71542.02542.022,579,800
06 Dec 2021532.25536.05527.57533.20533.202,432,900
03 Dec 2021529.99537.50524.77528.93528.932,982,300
02 Dec 2021518.51530.91514.04525.51525.513,277,500
01 Dec 2021543.10548.25529.40529.84529.842,877,100
30 Nov 2021551.00557.17535.89539.38539.384,244,200
29 Nov 2021546.13560.78542.41554.88554.882,919,100
26 Nov 2021549.55554.55544.31546.13546.131,844,800
24 Nov 2021545.54550.83543.32549.73549.732,316,400
23 Nov 2021537.96545.82533.77545.26545.262,147,000
22 Nov 2021533.32545.42532.32539.65539.652,190,500
19 Nov 2021534.08535.28528.01533.79533.791,909,800
18 Nov 2021528.16530.80522.49529.37529.371,664,200
17 Nov 2021527.50530.74524.51526.29526.291,609,400
16 Nov 2021519.84528.30517.41526.72526.721,690,700
15 Nov 2021518.49523.10518.01519.89519.891,392,300
12 Nov 2021514.25519.66513.23517.17517.171,779,500
11 Nov 2021506.20512.50504.04512.18512.181,227,300
10 Nov 2021508.26510.36503.77505.51505.511,226,600
09 Nov 2021505.12509.10504.06508.71508.711,881,800
08 Nov 2021513.41513.41500.20503.81503.812,834,800
05 Nov 2021514.77517.90508.63513.12513.122,071,300
04 Nov 2021507.01520.21506.01515.62515.622,615,000
03 Nov 2021501.34502.96495.75502.33502.331,856,000
02 Nov 2021494.74499.49492.72496.99496.992,012,200
01 Nov 2021494.15494.89487.20491.87491.871,548,700
29 Oct 2021486.78494.17486.66491.54491.542,471,100
28 Oct 2021486.96491.83486.48490.53490.531,362,400
28 Oct 20210.79 Dividend
27 Oct 2021483.85491.50483.56489.11488.321,741,800
26 Oct 2021482.13488.25481.23485.53484.752,378,600
25 Oct 2021481.99492.21479.50490.10489.311,903,400
22 Oct 2021478.99485.03478.57481.99481.211,710,300
21 Oct 2021469.77477.65469.08477.23476.461,423,300
20 Oct 2021468.52472.50467.84469.77469.011,352,900
19 Oct 2021463.00467.16460.31467.08466.331,365,300
18 Oct 2021449.61462.35448.50461.95461.202,141,300
15 Oct 2021453.89453.94449.18452.39451.661,493,500
14 Oct 2021447.11451.70446.50450.66449.931,480,400
13 Oct 2021448.54450.51444.07445.30444.581,621,500
12 Oct 2021450.15452.85445.75446.87446.151,380,900
11 Oct 2021450.04453.69449.54449.70448.971,011,700
08 Oct 2021455.44455.75450.00451.85451.121,542,500
07 Oct 2021456.47459.59452.07452.87452.141,966,200
06 Oct 2021443.93449.78442.38449.34448.611,334,600
05 Oct 2021439.58449.11439.25446.24445.521,808,700
04 Oct 2021448.34449.35436.17440.14439.432,264,000
01 Oct 2021449.73451.08440.76448.33447.611,860,700
30 Sept 2021453.62455.36449.30449.35448.621,836,400
29 Sept 2021449.87456.00448.90451.79451.061,922,000
28 Sept 2021457.14457.50445.67447.35446.632,632,700
27 Sept 2021465.55470.49457.24460.56459.822,526,000
24 Sept 2021455.98468.72455.00467.75466.993,353,800
23 Sept 2021452.30455.55451.10452.78452.052,061,200
22 Sept 2021454.70455.35449.84452.33451.601,380,800
21 Sept 2021451.14456.84450.16452.11451.381,531,300
20 Sept 2021456.63460.95446.62451.14450.412,602,000
17 Sept 2021461.62462.82457.02459.51458.773,411,400
16 Sept 2021460.79463.77456.57463.31462.561,577,500
15 Sept 2021458.24462.25456.14460.73459.991,770,300
14 Sept 2021460.95462.20457.42458.41457.671,383,900
13 Sept 2021467.06468.24458.20459.66458.921,679,500
10 Sept 2021467.17468.40463.20465.16464.411,323,600
09 Sept 2021467.34469.77465.24465.94465.191,398,700
08 Sept 2021459.11465.83458.08465.70464.951,372,000
07 Sept 2021462.50463.20457.63459.60458.861,463,400
03 Sept 2021459.00463.60459.00462.55461.801,302,400
02 Sept 2021459.42461.44458.39460.97460.231,455,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...