Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
592.74+4.88 (+0.83%)
At close: 04:00PM EST
594.00 +1.26 (+0.21%)
Pre-market: 04:45AM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2023587.83593.07582.83592.74592.741,754,500
29 Nov 2023595.20595.21587.42587.86587.861,319,800
28 Nov 2023593.19597.42591.42594.00594.001,286,800
27 Nov 2023592.52599.94592.41594.90594.901,627,400
24 Nov 2023591.02594.20590.41591.36591.36645,800
22 Nov 2023586.85591.14586.35589.08589.081,068,600
21 Nov 2023582.00584.95577.71584.30584.301,173,700
20 Nov 2023577.34582.32577.34580.80580.801,624,100
17 Nov 2023578.90579.92574.06577.15577.151,773,600
16 Nov 2023586.38586.59572.24578.58578.582,954,700
15 Nov 2023593.99599.89593.39596.78596.782,165,100
14 Nov 2023581.74591.55581.21590.80590.802,037,600
13 Nov 2023575.00579.95573.49578.23578.231,650,700
10 Nov 2023567.90577.89564.94577.12577.121,908,800
09 Nov 2023569.00569.00562.01563.27563.271,288,400
08 Nov 2023572.12572.99564.29567.38567.381,343,600
07 Nov 2023572.50573.89569.56571.27571.271,373,100
06 Nov 2023560.49572.65560.13569.82569.822,056,900
03 Nov 2023557.33562.99555.23560.90560.901,826,300
02 Nov 2023556.50559.51552.01555.97555.972,100,600
02 Nov 20231.02 Dividend
01 Nov 2023555.00558.44549.65556.80555.781,735,300
31 Oct 2023552.16554.03549.06552.44551.431,394,700
30 Oct 2023545.74556.36543.64554.88553.861,696,200
27 Oct 2023547.60548.03540.23543.03542.041,503,100
26 Oct 2023549.65554.66545.53547.60546.601,925,300
25 Oct 2023548.55553.83545.61549.99548.981,757,500
24 Oct 2023552.10555.99549.33551.84550.831,678,600
23 Oct 2023554.14556.92546.63552.29551.281,776,500
20 Oct 2023566.54566.67552.01552.93551.922,294,500
19 Oct 2023573.70575.85564.11565.63564.592,019,600
18 Oct 2023573.92577.30572.00574.64573.591,311,900
17 Oct 2023571.94576.06570.71574.34573.291,404,600
16 Oct 2023569.69574.10568.52572.24571.191,428,300
13 Oct 2023563.85567.44561.98566.84565.801,243,900
12 Oct 2023568.05569.14562.38563.78562.751,458,000
11 Oct 2023564.85566.50560.20565.52564.481,449,800
10 Oct 2023559.92566.95557.24562.09561.062,176,800
09 Oct 2023555.00559.75549.78558.97557.951,781,500
06 Oct 2023566.09566.95542.63557.53556.514,245,900
05 Oct 2023572.17574.75564.36569.52568.481,579,700
04 Oct 2023569.49572.61563.76571.80570.751,798,800
03 Oct 2023571.10576.19563.01565.04564.002,007,400
02 Oct 2023567.91571.74564.00571.31570.261,831,700
29 Sept 2023570.00570.99560.70564.96563.931,886,600
28 Sept 2023564.07572.18564.07568.63567.592,192,400
27 Sept 2023547.38566.50544.73563.53562.504,591,400
26 Sept 2023559.15561.37552.00552.96551.952,425,100
25 Sept 2023559.49561.27554.74558.62557.601,313,300
22 Sept 2023555.16562.97554.78558.59557.571,527,300
21 Sept 2023564.07564.57554.28555.08554.061,687,700
20 Sept 2023564.35569.22562.66563.83562.801,311,500
19 Sept 2023561.64565.33559.43564.35563.321,144,700
18 Sept 2023558.18564.19557.47562.72561.691,003,100
15 Sept 2023565.33565.51555.54556.36555.342,944,900
14 Sept 2023564.81566.70560.25564.77563.741,257,300
13 Sept 2023558.30560.44554.62559.76558.731,162,700
12 Sept 2023559.28560.40556.18558.79557.771,055,500
11 Sept 2023552.81559.39551.86558.78557.761,388,600
08 Sept 2023549.07552.38548.10551.19550.181,075,300
07 Sept 2023548.65550.99544.29548.62547.611,340,000
06 Sept 2023541.72548.68540.18546.69545.691,476,600
05 Sept 2023545.73549.19544.00544.73543.731,714,300
01 Sept 2023553.07553.48540.64544.25543.251,437,400
31 Aug 2023540.00552.20540.00549.28548.272,086,500
30 Aug 2023542.73544.42539.31542.26541.271,292,800
29 Aug 2023534.34543.07534.34542.77541.781,468,500
28 Aug 2023536.00537.04533.12536.19535.21945,800
25 Aug 2023532.91535.79530.56534.01533.031,511,500
24 Aug 2023539.29541.00530.82531.71530.741,587,500
24 Aug 20231.02 Dividend
23 Aug 2023538.96541.17536.24540.86538.851,295,800
22 Aug 2023541.96541.96537.50538.37536.371,286,000
21 Aug 2023543.86545.15536.30543.21541.192,076,100
18 Aug 2023546.92549.47543.11544.94542.921,877,800
17 Aug 2023559.47560.42545.08547.11545.081,941,900
16 Aug 2023561.70564.95558.72559.05556.971,340,100
15 Aug 2023561.05565.16558.20558.51556.441,124,300
14 Aug 2023564.77567.71560.44561.47559.381,247,600
11 Aug 2023560.35565.00559.03562.96560.871,043,100
10 Aug 2023563.20569.21560.70561.49559.401,107,200
09 Aug 2023557.98562.09556.81559.70557.621,471,800
08 Aug 2023558.00558.90551.84556.12554.051,020,400
07 Aug 2023554.99559.56554.99558.41556.341,015,400
04 Aug 2023561.07561.29551.41552.04549.991,141,500
03 Aug 2023553.53560.35552.22557.69555.621,463,400
02 Aug 2023552.26556.63551.02552.35550.301,635,000
01 Aug 2023560.63562.88554.54555.47553.411,445,300
31 July 2023563.00564.29559.05560.67558.591,365,900
28 July 2023564.58567.81562.62563.32561.231,371,400
27 July 2023567.72571.16560.60561.83559.741,485,300
26 July 2023565.51568.03563.42566.17564.071,306,400
25 July 2023566.77567.55564.30565.19563.091,602,500
24 July 2023558.00566.57555.88563.93561.842,086,400
21 July 2023559.17562.05557.45557.86555.795,263,900
20 July 2023553.81561.07553.71556.96554.891,732,800
19 July 2023554.48555.89552.02554.11552.051,261,100
18 July 2023552.67555.00549.39553.59551.531,779,200
17 July 2023546.18554.21546.10552.96550.911,909,900
14 July 2023538.71546.86538.10546.70544.671,828,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...