UK markets closed

Costco Wholesale Corporation (0I47.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
726.65+2.87 (+0.40%)
At close: 07:00PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024719.55729.60715.00729.60729.60404
25 Apr 2024727.19727.59714.57723.78723.781,413
25 Apr 20241.16 Dividend
24 Apr 2024719.71724.44716.37723.69722.53848
23 Apr 2024719.74723.91716.22723.33722.17547
22 Apr 2024713.33717.66706.20717.35716.20481
19 Apr 2024701.00714.87700.62706.88705.75143,356
18 Apr 2024715.19718.81709.58709.79708.65226,349
17 Apr 2024720.99723.80711.52713.38712.241,468
16 Apr 2024719.85722.50712.36717.64716.49441,578
15 Apr 2024735.63740.77719.44720.20719.051,117
12 Apr 2024729.58732.78726.64729.65728.482,861
11 Apr 2024729.88733.79724.82733.39732.211,419
10 Apr 2024711.00722.42709.37720.97719.811,648
09 Apr 2024716.39716.43707.13713.89712.751,818
08 Apr 2024713.51716.21710.61714.24713.101,049
05 Apr 2024707.48716.52706.01713.23712.09947
04 Apr 2024709.60716.43707.80711.21710.071,527
03 Apr 2024709.88709.98698.00702.72701.592,004
02 Apr 2024722.90722.90709.22710.03708.89974
28 Mar 2024734.92734.92728.71730.98729.81865
27 Mar 2024734.46735.26727.80729.22728.05656
26 Mar 2024731.26734.61730.30733.52732.341,020
25 Mar 2024736.71737.77726.82730.28729.1130,342
22 Mar 2024744.49744.73735.81736.27735.092,045
21 Mar 2024743.68752.10741.05747.16745.971,443
20 Mar 2024730.50741.75729.97741.75740.561,397
19 Mar 2024733.50735.31729.55733.13731.9515,255
18 Mar 2024728.14733.20726.10732.61731.441,981
15 Mar 2024730.70730.70723.45725.96724.80740
14 Mar 2024738.33740.68731.87732.84731.661,356
13 Mar 2024729.00735.86726.46733.39732.21983
12 Mar 2024726.00735.92717.00735.12733.941,090
11 Mar 2024723.00723.00711.15714.08712.942,374
08 Mar 2024761.00785.59729.00729.14727.97188,482
07 Mar 2024776.95786.06776.86786.06784.802,751
06 Mar 2024767.00775.00763.21769.98768.751,311
05 Mar 2024768.60768.60758.88764.38763.15165,871
04 Mar 2024759.50764.59753.44759.21757.99896
01 Mar 2024739.85750.27739.85750.06748.86485
29 Feb 2024751.15752.56744.91748.67747.4758,923
28 Feb 2024744.71751.44743.20748.45747.2584,803
27 Feb 2024747.00747.00741.59743.03741.84682
26 Feb 2024741.66745.55739.06745.18743.991,102
23 Feb 2024740.63742.28737.80737.80736.626,680
22 Feb 2024726.44733.95725.85733.95732.77927
21 Feb 2024727.23728.67722.87724.15722.99745
20 Feb 2024722.89734.87722.89726.41725.251,838
19 Feb 2024------
16 Feb 2024724.51728.98719.51728.57727.4045,492
15 Feb 2024722.15724.72718.37724.34723.18775
14 Feb 2024715.10719.99712.46717.54716.3989,380
13 Feb 2024722.41722.41712.05712.05710.91100,596
12 Feb 2024722.99723.86715.50722.64721.48562
09 Feb 2024725.40725.75720.24722.87721.71634
08 Feb 2024723.89728.18721.45722.35721.191,023
07 Feb 2024712.56723.04712.30722.13720.97844
06 Feb 2024711.23712.99704.50706.55705.42777
05 Feb 2024710.55712.53705.80711.38710.241,379
02 Feb 2024703.48712.45702.08712.45711.311,278
01 Feb 2024694.49703.59691.51703.59702.46591
01 Feb 20241.02 Dividend
31 Jan 2024702.43705.64696.00696.78694.641,091
30 Jan 2024695.00702.45691.25701.37699.22528
29 Jan 2024689.68691.84686.33691.42689.30502
26 Jan 2024680.34686.67680.02683.98681.881,054
25 Jan 2024685.55686.50675.88678.07675.991,498
24 Jan 2024689.03689.50683.20685.80683.70830
23 Jan 2024691.63691.63684.90685.42683.32965
22 Jan 2024695.43698.68691.22691.22689.101,648
19 Jan 2024688.53694.79683.28694.72692.59660
18 Jan 2024683.00684.50680.15683.74681.64772
17 Jan 2024680.33684.87679.20680.60678.51466
16 Jan 2024682.75686.05678.79678.79676.712,445
15 Jan 2024------
12 Jan 2024677.10681.19676.26681.10679.01689
11 Jan 2024672.76674.23667.62673.39671.33497
10 Jan 2024667.18673.78667.18671.99669.948,091
09 Jan 2024659.60665.37658.15665.37663.33370
08 Jan 2024656.36660.33654.61657.08655.06587
05 Jan 2024648.35659.57648.35654.14652.138,472
04 Jan 2024644.69648.31640.76648.31646.3224,404
03 Jan 2024650.65654.62646.41648.49646.5021,572
02 Jan 2024659.25659.25651.56651.56649.56659
29 Dec 2023662.15662.75657.28660.24658.22245
28 Dec 2023666.80666.95661.76662.30660.2753,674
27 Dec 2023662.03668.22660.40664.91662.88441
27 Dec 202315 Dividend
22 Dec 2023665.08673.12663.70671.74654.732,818
21 Dec 2023677.74677.74659.47662.22645.45476
20 Dec 2023678.00678.00663.76668.57651.641,553
19 Dec 2023680.00681.24669.01675.66658.557,671
18 Dec 2023662.94680.10658.82679.30662.10224,361
15 Dec 2023630.78661.73630.78658.03641.3687,605
14 Dec 2023642.00642.00630.84633.29617.2581,807
13 Dec 2023635.43636.80631.11635.38619.29590
12 Dec 2023627.06629.09623.39624.96609.13903
11 Dec 2023621.33625.18618.94624.42608.61931
08 Dec 2023610.95613.62608.00611.46595.97172,146
07 Dec 2023608.16611.74606.77611.24595.7695,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...