COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2023514.51519.29511.51512.65512.65945,499
06 Jun 2023518.25518.63512.76516.26516.261,409,600
05 Jun 2023512.59518.92512.02518.25518.252,023,500
02 Jun 2023510.32518.50509.40512.59512.592,283,900
01 Jun 2023509.33513.74502.10512.60512.602,407,700
31 May 2023508.86513.87504.95511.56511.563,320,800
30 May 2023509.79514.79501.59508.03508.032,544,800
26 May 2023485.65510.75484.12507.26507.265,302,600
25 May 2023480.21488.54476.75486.55486.553,421,900
24 May 2023487.25487.25480.91482.76482.761,600,600
23 May 2023487.17487.17482.97484.87484.871,800,200
22 May 2023497.00497.00488.54491.87491.871,943,800
19 May 2023499.39499.39493.92496.52496.521,634,400
18 May 2023495.00498.60494.08498.10498.102,298,900
17 May 2023498.00498.01491.90495.00495.002,069,500
16 May 2023500.00500.29494.30496.15496.151,229,300
15 May 2023504.01505.00498.86502.04502.041,135,700
12 May 2023503.17506.03501.20504.07504.071,471,900
11 May 2023499.51503.00497.55501.89501.891,046,700
10 May 2023501.95504.97495.10499.66499.661,257,600
09 May 2023496.96501.74496.39500.79500.791,571,800
08 May 2023497.37500.25495.70499.06499.061,015,000
05 May 2023493.20499.40492.98499.06499.061,708,200
04 May 2023488.94490.91485.93490.34490.341,487,000
04 May 20231.02 Dividend
03 May 2023496.60498.78489.66490.06489.041,426,400
02 May 2023495.00495.68489.81494.81493.781,940,800
01 May 2023499.15500.05488.80493.59492.562,203,200
28 Apr 2023501.56504.83500.64503.22502.171,169,400
27 Apr 2023494.83502.26494.83501.27500.231,361,600
26 Apr 2023500.42502.87493.39494.66493.631,441,900
25 Apr 2023511.13513.13502.26503.17502.121,789,900
24 Apr 2023506.10511.69505.81511.42510.361,374,100
21 Apr 2023509.37510.64505.46506.35505.301,508,600
20 Apr 2023495.75510.66495.51505.58504.532,936,500
19 Apr 2023497.13497.99493.83496.03495.001,098,800
18 Apr 2023496.10497.63494.12496.90495.871,339,600
17 Apr 2023492.77497.89491.15493.94492.911,411,800
14 Apr 2023496.19500.37490.16491.30490.281,675,300
13 Apr 2023493.49498.44490.31497.89496.851,600,500
12 Apr 2023500.00500.05488.54489.35488.332,063,700
11 Apr 2023493.83499.99493.00498.65497.611,547,400
10 Apr 2023483.90493.90481.66493.83492.801,653,600
06 Apr 2023482.00487.85477.50485.98484.974,114,700
05 Apr 2023499.00504.13495.16497.13496.101,941,500
04 Apr 2023496.50502.58495.50497.73496.691,913,300
03 Apr 2023496.50499.20495.00497.03496.001,804,700
31 Mar 2023495.00498.36493.94496.87495.842,082,000
30 Mar 2023493.00495.74491.00491.48490.461,545,500
29 Mar 2023489.20491.30485.90490.87489.851,643,000
28 Mar 2023492.61494.06485.41486.77485.761,407,800
27 Mar 2023497.28499.86492.51493.22492.191,452,100
24 Mar 2023486.94495.97486.56495.27494.241,635,200
23 Mar 2023490.69493.25484.29487.76486.741,565,900
22 Mar 2023489.46496.62487.35487.52486.511,299,700
21 Mar 2023493.00493.00485.99490.85489.831,664,000
20 Mar 2023488.00490.79485.72489.29488.271,623,800
17 Mar 2023489.07489.90481.51487.05486.043,959,300
16 Mar 2023484.93488.14482.76487.26486.251,979,600
15 Mar 2023481.51487.02478.54485.66484.652,226,300
14 Mar 2023475.43485.16473.00481.92480.922,422,900
13 Mar 2023466.80476.69466.80472.00471.021,799,600
10 Mar 2023478.98480.46468.38471.14470.162,123,000
09 Mar 2023487.48490.00478.62479.52478.521,629,400
08 Mar 2023483.00486.88481.14486.04485.031,548,500
07 Mar 2023486.10495.21485.00485.15484.142,659,100
06 Mar 2023476.52488.82475.52483.08482.073,104,700
03 Mar 2023474.83476.00465.33475.26474.275,354,200
02 Mar 2023477.36487.43475.56485.69484.682,379,200
01 Mar 2023481.10482.58475.02478.67477.671,759,300
28 Feb 2023485.60488.88483.78484.18483.171,918,200
27 Feb 2023492.55493.00485.68487.03486.021,501,700
24 Feb 2023488.58490.36484.70488.61487.591,587,600
23 Feb 2023498.80498.86487.86493.14492.111,546,300
22 Feb 2023503.92505.46496.60497.39496.351,332,000
21 Feb 2023500.82503.99496.55501.74500.701,811,800
17 Feb 2023504.27507.71501.84507.48506.421,340,400
16 Feb 2023503.61510.73503.60504.10503.051,456,000
15 Feb 2023502.73511.42501.34511.28510.221,422,600
14 Feb 2023505.01507.85498.63503.22502.171,257,300
13 Feb 2023501.74506.79501.35506.45505.401,452,600
10 Feb 2023498.51500.55495.38499.99498.951,536,800
09 Feb 2023505.29509.16498.42500.63499.591,517,300
08 Feb 2023511.29512.18501.56503.81502.762,062,900
07 Feb 2023511.99517.99507.39516.53515.451,927,300
06 Feb 2023514.44517.22512.27515.59514.521,740,100
03 Feb 2023519.13521.55512.50514.80513.731,844,100
02 Feb 2023524.29530.05520.64523.43522.342,287,400
02 Feb 20230.9 Dividend
01 Feb 2023508.31520.45504.72517.91515.932,080,200
31 Jan 2023503.23511.41502.00511.14509.191,924,100
30 Jan 2023500.37505.60500.37503.28501.361,855,900
27 Jan 2023499.76509.10497.86503.29501.372,034,100
26 Jan 2023493.20498.67491.77498.30496.401,576,400
25 Jan 2023489.36491.94484.50490.88489.011,329,800
24 Jan 2023492.05493.60487.01492.11490.231,510,200
23 Jan 2023479.95495.24477.60492.61490.732,709,400
20 Jan 2023473.92480.32469.47480.11478.282,588,600
19 Jan 2023476.24477.56468.07469.49467.701,919,500
18 Jan 2023484.81488.81478.52479.47477.641,925,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...