UK markets open in 2 hours 21 minutes

Costco Wholesale Corporation (0I47.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
737.77+8.12 (+1.11%)
At close: 07:14PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024735.63740.77732.51733.55733.55721
12 Apr 2024729.58732.78726.64729.65729.652,861
11 Apr 2024729.88733.79724.82733.39733.391,419
10 Apr 2024711.00722.42709.37720.97720.971,648
09 Apr 2024716.39716.43707.13713.89713.891,818
08 Apr 2024713.51716.21710.61714.24714.241,049
05 Apr 2024707.48716.52706.01713.23713.23947
04 Apr 2024709.60716.43707.80711.21711.211,527
03 Apr 2024709.88709.98698.00702.72702.722,004
02 Apr 2024722.90722.90709.22710.03710.03974
28 Mar 2024734.92734.92728.71730.98730.98865
27 Mar 2024734.46735.26727.80729.22729.22656
26 Mar 2024731.26734.61730.30733.52733.521,020
25 Mar 2024736.71737.77726.82730.28730.2830,342
22 Mar 2024744.49744.73735.81736.27736.272,045
21 Mar 2024743.68752.10741.05747.16747.161,443
20 Mar 2024730.50741.75729.97741.75741.751,397
19 Mar 2024733.50735.31729.55733.13733.1315,255
18 Mar 2024728.14733.20726.10732.61732.611,981
15 Mar 2024730.70730.70723.45725.96725.96740
14 Mar 2024738.33740.68731.87732.84732.841,356
13 Mar 2024729.00735.86726.46733.39733.39983
12 Mar 2024726.00735.92717.00735.12735.121,090
11 Mar 2024723.00723.00711.15714.08714.082,374
08 Mar 2024761.00785.59729.00729.14729.14188,482
07 Mar 2024776.95786.06776.86786.06786.062,751
06 Mar 2024767.00775.00763.21769.98769.981,311
05 Mar 2024768.60768.60758.88764.38764.38165,871
04 Mar 2024759.50764.59753.44759.21759.21896
01 Mar 2024739.85750.27739.85750.06750.06485
29 Feb 2024751.15752.56744.91748.67748.6758,923
28 Feb 2024744.71751.44743.20748.45748.4584,803
27 Feb 2024747.00747.00741.59743.03743.03682
26 Feb 2024741.66745.55739.06745.18745.181,102
23 Feb 2024740.63742.28737.80737.80737.806,680
22 Feb 2024726.44733.95725.85733.95733.95927
21 Feb 2024727.23728.67722.87724.15724.15745
20 Feb 2024722.89734.87722.89726.41726.411,838
19 Feb 2024------
16 Feb 2024724.51728.98719.51728.57728.5745,492
15 Feb 2024722.15724.72718.37724.34724.34775
14 Feb 2024715.10719.99712.46717.54717.5489,380
13 Feb 2024722.41722.41712.05712.05712.05100,596
12 Feb 2024722.99723.86715.50722.64722.64562
09 Feb 2024725.40725.75720.24722.87722.87634
08 Feb 2024723.89728.18721.45722.35722.351,023
07 Feb 2024712.56723.04712.30722.13722.13844
06 Feb 2024711.23712.99704.50706.55706.55777
05 Feb 2024710.55712.53705.80711.38711.381,379
02 Feb 2024703.48712.45702.08712.45712.451,278
01 Feb 2024694.49703.59691.51703.59703.59591
01 Feb 20241.02 Dividend
31 Jan 2024702.43705.64696.00696.78695.761,091
30 Jan 2024695.00702.45691.25701.37700.34528
29 Jan 2024689.68691.84686.33691.42690.41502
26 Jan 2024680.34686.67680.02683.98682.981,054
25 Jan 2024685.55686.50675.88678.07677.081,498
24 Jan 2024689.03689.50683.20685.80684.80830
23 Jan 2024691.63691.63684.90685.42684.42965
22 Jan 2024695.43698.68691.22691.22690.211,648
19 Jan 2024688.53694.79683.28694.72693.70660
18 Jan 2024683.00684.50680.15683.74682.74772
17 Jan 2024680.33684.87679.20680.60679.60466
16 Jan 2024682.75686.05678.79678.79677.802,445
15 Jan 2024------
12 Jan 2024677.10681.19676.26681.10680.10689
11 Jan 2024672.76674.23667.62673.39672.40497
10 Jan 2024667.18673.78667.18671.99671.018,091
09 Jan 2024659.60665.37658.15665.37664.40370
08 Jan 2024656.36660.33654.61657.08656.11587
05 Jan 2024648.35659.57648.35654.14653.188,472
04 Jan 2024644.69648.31640.76648.31647.3624,404
03 Jan 2024650.65654.62646.41648.49647.5421,572
02 Jan 2024659.25659.25651.56651.56650.61659
29 Dec 2023662.15662.75657.28660.24659.27245
28 Dec 2023666.80666.95661.76662.30661.3353,674
27 Dec 2023662.03668.22660.40664.91663.94441
27 Dec 202315 Dividend
22 Dec 2023665.08673.12663.70671.74655.782,818
21 Dec 2023677.74677.74659.47662.22646.48476
20 Dec 2023678.00678.00663.76668.57652.681,553
19 Dec 2023680.00681.24669.01675.66659.617,671
18 Dec 2023662.94680.10658.82679.30663.16224,361
15 Dec 2023630.78661.73630.78658.03642.3987,605
14 Dec 2023642.00642.00630.84633.29618.2481,807
13 Dec 2023635.43636.80631.11635.38620.28590
12 Dec 2023627.06629.09623.39624.96610.11903
11 Dec 2023621.33625.18618.94624.42609.58931
08 Dec 2023610.95613.62608.00611.46596.93172,146
07 Dec 2023608.16611.74606.77611.24596.7295,619
06 Dec 2023605.92607.94603.88607.52593.08762
05 Dec 2023597.78608.83597.78604.96590.593,143
04 Dec 2023591.99598.15591.99597.65583.45861
01 Dec 2023594.73595.72591.00594.58580.451,857
30 Nov 2023587.83588.91583.60588.91574.92317
29 Nov 2023595.00596.65587.67588.95574.95406
28 Nov 2023596.28597.59591.81592.27578.20392
27 Nov 2023594.68599.88591.36597.44583.2417,870
24 Nov 2023591.36594.08590.41591.44577.39411
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...