Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
466.93 +0.53 (+0.11%)
After hours: 07:59PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022478.94482.32463.53466.40466.405,374,500
22 Sept 2022494.00494.00484.41487.17487.173,133,100
21 Sept 2022502.50506.43493.00493.07493.072,082,600
20 Sept 2022503.00503.43493.42499.52499.521,843,100
19 Sept 2022502.16506.71498.89506.57506.571,441,300
16 Sept 2022499.57506.44497.30504.14504.143,003,600
15 Sept 2022508.40509.06500.53503.50503.501,749,600
14 Sept 2022513.86514.01503.12508.00508.002,007,300
13 Sept 2022530.79532.24508.69510.30510.302,881,400
12 Sept 2022537.73542.60537.00539.52539.521,522,400
09 Sept 2022532.12538.06529.53536.58536.581,930,900
08 Sept 2022524.33533.03521.56529.12529.121,600,800
07 Sept 2022520.00531.66518.90529.64529.641,827,900
06 Sept 2022520.16523.15512.53518.90518.901,933,400
02 Sept 2022532.70534.84516.05519.11519.111,900,600
01 Sept 2022519.72529.58517.03529.17529.172,280,600
31 Aug 2022525.54526.32520.26522.10522.102,179,800
30 Aug 2022534.28536.01521.51524.14524.141,872,700
29 Aug 2022527.03535.50524.00531.06531.061,579,900
26 Aug 2022550.00552.67531.67531.82531.821,886,800
25 Aug 2022545.74550.91539.55550.77550.771,483,300
24 Aug 2022542.75545.22539.36543.22543.221,145,800
23 Aug 2022545.74546.01536.88542.07542.071,359,000
22 Aug 2022553.00553.00544.29545.47545.471,860,900
19 Aug 2022558.65559.26553.17554.53554.531,617,000
18 Aug 2022559.06564.75556.42560.96560.961,619,200
17 Aug 2022550.00559.45549.01556.32556.321,835,200
16 Aug 2022551.10559.97548.97553.02553.022,498,000
15 Aug 2022536.40547.00535.68545.75545.751,848,000
12 Aug 2022536.18538.40533.73537.21537.211,918,200
11 Aug 2022543.24543.49531.89532.20532.202,340,200
10 Aug 2022544.48549.91537.29539.82539.822,336,600
09 Aug 2022543.64545.00533.89535.82535.821,877,300
08 Aug 2022543.84547.50538.67541.90541.901,344,100
05 Aug 2022537.24541.60533.35540.67540.671,711,500
04 Aug 2022547.00547.20540.67543.28543.282,000,500
03 Aug 2022545.00548.70542.12547.01547.011,693,300
02 Aug 2022544.03551.04540.77543.46543.461,984,200
01 Aug 2022541.42552.71541.25546.81546.812,256,000
29 Jul 2022532.00542.12531.90541.30541.302,131,500
28 Jul 2022520.28539.18520.28536.18536.182,083,300
28 Jul 20220.9 Dividend
27 Jul 2022513.10525.32511.17522.31521.412,060,100
26 Jul 2022515.00519.68508.76511.93511.053,334,800
25 Jul 2022531.42532.29526.00529.14528.231,452,700
22 Jul 2022530.71537.11526.07529.72528.811,800,800
21 Jul 2022524.04529.74521.60529.46528.551,716,100
20 Jul 2022521.26526.16516.81524.20523.301,740,700
19 Jul 2022522.41525.58516.97520.23519.332,391,000
18 Jul 2022521.86528.53515.67516.30515.412,464,100
15 Jul 2022516.92524.80515.78522.95522.054,265,100
14 Jul 2022496.09513.27493.62511.94511.063,715,600
13 Jul 2022484.32497.32483.82492.22491.372,008,400
12 Jul 2022497.01501.90488.04490.57489.721,775,300
11 Jul 2022501.12505.55494.84498.90498.041,891,100
08 Jul 2022497.32505.52497.00501.54500.682,607,800
07 Jul 2022492.06495.53489.22494.95494.102,125,200
06 Jul 2022488.26497.02487.78492.65491.802,262,300
05 Jul 2022485.56490.90478.46488.26487.422,489,400
01 Jul 2022481.18491.25478.00485.76484.922,660,400
30 Jun 2022468.30482.09464.72479.28478.453,852,400
29 Jun 2022470.95472.97466.42469.84469.031,275,600
28 Jun 2022483.50487.24467.89468.61467.801,754,600
27 Jun 2022485.81487.24477.35481.75480.922,034,700
24 Jun 2022480.00484.83476.68484.37483.542,862,600
23 Jun 2022466.37476.28465.71475.00474.182,030,100
22 Jun 2022459.39464.72458.50459.96459.171,827,500
21 Jun 2022450.55464.82449.14463.11462.312,420,600
17 Jun 2022451.05455.69443.20446.69445.923,623,400
16 Jun 2022450.31457.77447.97451.76450.982,906,600
15 Jun 2022458.50464.36451.39458.79458.002,250,200
14 Jun 2022452.25458.76450.28454.80454.022,224,600
13 Jun 2022450.00458.64448.90452.25451.473,113,400
10 Jun 2022465.00468.19457.76463.31462.512,549,900
09 Jun 2022467.34484.24467.15472.05471.243,087,500
08 Jun 2022471.78474.43466.89467.99467.181,697,000
07 Jun 2022459.91473.73459.59471.78470.972,435,500
06 Jun 2022480.50481.00468.91472.47471.662,297,000
03 Jun 2022485.03488.15475.59476.25475.432,857,400
02 Jun 2022460.90491.13457.88487.61486.774,950,600
01 Jun 2022469.38470.50456.70456.99456.202,319,400
31 May 2022470.76470.80458.03466.22465.424,424,500
27 May 2022456.80474.88455.12470.76469.955,719,600
26 May 2022449.10468.05447.51464.99464.195,917,600
25 May 2022436.33443.26430.83440.11439.353,225,100
24 May 2022424.80438.73424.35437.71436.963,473,400
23 May 2022420.00430.00416.67429.48428.743,687,200
20 May 2022428.80428.85406.51416.43415.715,115,000
19 May 2022430.37430.53418.72422.93422.205,839,600
18 May 2022460.00463.86424.55429.40428.669,511,600
17 May 2022489.16493.56480.23490.47489.622,602,800
16 May 2022496.14497.68489.62494.53493.681,579,700
13 May 2022493.11498.79489.60497.27496.412,338,600
12 May 2022486.79497.26479.76486.18485.342,829,500
11 May 2022503.92508.00487.81489.08488.242,782,900
10 May 2022509.70510.63495.63501.46500.602,729,400
09 May 2022496.10507.05494.34498.83497.973,292,700
06 May 2022514.40516.44498.82503.36502.493,560,800
05 May 2022541.57542.34512.17517.32516.433,977,000
04 May 2022531.60546.14522.81544.43543.492,465,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...