UK markets close in 6 hours 10 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
539.38-15.50 (-2.79%)
At close: 04:00PM EST
549.49 +10.11 (+1.87%)
Pre-market: 05:18AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021551.00557.17535.89539.38539.384,233,800
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
01 Sept 2021455.48456.68451.85456.52455.781,325,400
31 Aug 2021456.14456.88452.44455.49454.751,699,000
30 Aug 2021451.04456.59450.44455.93455.191,219,800
27 Aug 2021449.31451.62446.80450.34449.611,310,200
26 Aug 2021451.23452.48446.70449.31448.581,418,600
25 Aug 2021450.83452.82447.32451.23450.501,520,600
24 Aug 2021455.25455.39450.30451.79451.061,541,700
23 Aug 2021457.27459.06454.59454.93454.201,835,900
20 Aug 2021455.49460.62453.66458.99458.251,909,800
19 Aug 2021442.95455.50441.31454.26453.531,953,700
18 Aug 2021450.96455.24445.90446.21445.492,030,100
17 Aug 2021452.86453.78449.70452.34451.611,936,700
16 Aug 2021447.91453.19447.05452.86452.131,515,600
13 Aug 2021445.78448.36444.54447.82447.101,308,500
12 Aug 2021443.00446.63442.25445.36444.641,230,700
11 Aug 2021445.50448.00441.80444.30443.582,267,500
10 Aug 2021440.66443.80440.66443.03442.311,893,700
09 Aug 2021440.65442.78439.31440.47439.761,472,500
06 Aug 2021442.73443.46438.90439.63438.921,789,200
05 Aug 2021437.75443.50436.73443.19442.471,742,600
04 Aug 2021436.00437.99432.89435.04434.341,280,500
03 Aug 2021429.92436.80429.12435.07434.371,448,100
02 Aug 2021430.62430.71425.48428.92428.231,366,900
30 Jul 2021425.98431.50425.94429.72429.032,283,900
29 Jul 2021421.68425.85420.36425.28424.591,434,200
29 Jul 20210.79 Dividend
28 Jul 2021423.27424.86420.54422.22420.751,362,700
27 Jul 2021424.00424.56421.60424.34422.861,666,500
26 Jul 2021423.40424.50420.35423.23421.761,220,000
23 Jul 2021418.29423.99417.05423.43421.961,344,500
22 Jul 2021416.00418.60413.55417.54416.091,339,200
21 Jul 2021417.11417.11412.22415.01413.561,480,000
20 Jul 2021414.00418.07412.85416.24414.792,045,400
19 Jul 2021410.06415.32410.05414.15412.712,293,100
16 Jul 2021412.12413.42409.77410.37408.941,413,900
15 Jul 2021410.46412.20407.88411.82410.391,894,100
14 Jul 2021408.58410.47407.26409.95408.521,265,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...