Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
795.81+2.74 (+0.35%)
At close: 04:00PM EDT
796.05 +0.24 (+0.03%)
After hours: 07:58PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024793.61797.60790.61795.81795.811,308,500
16 May 2024791.81804.56787.83793.07793.072,000,000
15 May 2024778.52789.66778.52787.04787.041,661,700
14 May 2024774.93780.81771.43777.90777.901,327,700
13 May 2024788.00789.48773.58775.15775.151,596,800
10 May 2024779.04787.45778.16787.19787.191,652,700
09 May 2024763.80779.71763.61779.04779.041,716,200
08 May 2024770.00773.39762.71763.41763.411,511,900
07 May 2024758.69772.24755.57771.31771.311,897,800
06 May 2024749.59756.94746.48756.45756.451,773,300
03 May 2024734.28747.49733.35743.90743.902,323,300
02 May 2024724.75734.40720.63732.44732.441,826,900
01 May 2024722.27729.86715.32722.22722.221,609,100
30 Apr 2024725.51725.51717.10722.90722.901,734,800
29 Apr 2024729.53732.25720.22726.33726.331,526,900
26 Apr 2024715.00730.95715.00729.18729.181,524,400
25 Apr 2024727.29727.29714.41721.86721.861,613,600
25 Apr 20241.16 Dividend
24 Apr 2024719.71725.43716.09723.89722.731,206,600
23 Apr 2024719.03724.27716.30722.68721.521,176,200
22 Apr 2024714.86718.26706.17715.46714.311,437,100
19 Apr 2024713.03714.87702.00709.51708.372,188,900
18 Apr 2024715.19718.95709.57711.25710.111,846,400
17 Apr 2024723.00723.80711.00715.19714.041,376,700
16 Apr 2024718.30722.50712.13715.97714.821,412,300
15 Apr 2024735.43741.00717.95718.28717.131,808,000
12 Apr 2024728.00732.90726.54731.31730.141,480,600
11 Apr 2024731.50733.79724.15732.35731.182,107,800
10 Apr 2024711.00723.98708.95722.58721.421,832,000
09 Apr 2024716.24719.05706.98718.59717.441,388,300
08 Apr 2024713.51716.14710.87711.81710.671,459,000
05 Apr 2024706.04716.89706.02713.72712.581,552,300
04 Apr 2024708.77717.13704.22704.88703.752,252,400
03 Apr 2024709.98710.81697.27705.69704.563,205,500
02 Apr 2024720.00720.00708.40711.30710.162,326,700
01 Apr 2024731.76733.27720.20721.24720.081,600,700
28 Mar 2024733.85734.90728.32732.63731.461,713,300
27 Mar 2024734.00735.89727.75732.08730.911,246,700
26 Mar 2024731.00734.70730.22730.98729.811,353,500
25 Mar 2024731.00734.16726.74730.96729.791,604,700
22 Mar 2024744.43744.79734.38734.80733.621,791,200
21 Mar 2024743.50752.31741.10742.56741.372,106,900
20 Mar 2024731.00742.09729.13740.72739.531,398,700
19 Mar 2024731.79735.35730.02732.17731.001,322,700
18 Mar 2024726.10733.34726.02731.54730.371,595,200
15 Mar 2024732.52732.52723.22725.63724.473,389,900
14 Mar 2024738.33740.68728.99731.95730.781,826,100
13 Mar 2024735.00736.50726.58734.20733.022,270,300
12 Mar 2024717.08740.05716.91736.88735.703,727,400
11 Mar 2024719.81720.00711.01714.08712.943,762,500
08 Mar 2024756.05756.22725.10725.56724.408,568,900
07 Mar 2024779.11787.08777.01785.59784.334,187,900
06 Mar 2024764.84775.16763.66773.24772.002,400,600
05 Mar 2024768.42769.27756.90759.95758.732,353,400
04 Mar 2024755.08764.74753.67759.18757.962,133,400
01 Mar 2024740.44751.38739.25749.44748.241,672,800
29 Feb 2024751.42752.56742.99743.89742.703,361,200
28 Feb 2024743.21751.88743.21747.96746.761,365,000
27 Feb 2024746.00746.64741.33744.71743.521,471,300
26 Feb 2024742.00746.78739.00745.35744.161,707,000
23 Feb 2024740.12742.51737.12737.93736.751,265,800
22 Feb 2024725.85736.05725.85734.40733.221,801,600
21 Feb 2024725.69728.79720.27723.02721.861,565,900
20 Feb 2024728.03734.96723.71725.69724.532,407,300
16 Feb 2024721.99729.06718.50723.99722.831,764,600
15 Feb 2024721.49726.03718.28724.51723.351,264,100
14 Feb 2024716.00722.55711.07722.18721.021,472,500
13 Feb 2024721.39721.78709.04714.25713.111,951,100
12 Feb 2024723.52723.80715.30722.41721.251,572,600
09 Feb 2024725.14725.53720.12723.40722.241,426,100
08 Feb 2024723.89728.17720.66724.16723.001,918,500
07 Feb 2024714.15723.32712.00719.78718.632,145,500
06 Feb 2024711.23712.72704.34710.79709.651,920,200
05 Feb 2024710.64712.86705.68711.16710.022,276,900
02 Feb 2024703.34714.28702.26709.48708.342,377,400
01 Feb 2024694.00705.30691.50704.48703.352,039,200
01 Feb 20241.02 Dividend
31 Jan 2024701.32705.52693.04694.88692.751,928,500
30 Jan 2024692.94702.65690.80700.74698.591,610,500
29 Jan 2024689.90694.13686.26694.01691.882,215,400
26 Jan 2024680.08687.24679.50686.88684.771,825,500
25 Jan 2024686.50686.50675.96679.90677.812,751,900
24 Jan 2024689.00689.97683.12686.51684.401,946,500
23 Jan 2024690.72691.63684.63687.59685.482,208,600
22 Jan 2024695.43698.66690.52692.51690.392,452,900
19 Jan 2024688.50696.13682.67694.97692.842,261,000
18 Jan 2024682.83687.72680.21687.31685.201,900,600
17 Jan 2024680.50684.87679.19684.19682.091,786,800
16 Jan 2024683.24686.52678.16681.49679.401,626,700
12 Jan 2024677.50683.72676.11683.24681.142,387,600
11 Jan 2024671.00674.51667.64673.58671.511,670,800
10 Jan 2024669.56673.83669.01672.76670.701,801,900
09 Jan 2024658.88667.29658.26667.18665.131,886,200
08 Jan 2024655.81662.08654.03661.69659.662,245,300
05 Jan 2024656.18659.65652.24656.01654.002,232,100
04 Jan 2024642.08649.90640.51648.35646.362,171,100
03 Jan 2024651.21655.45643.10644.69642.712,612,600
02 Jan 2024655.58657.80649.50650.65648.652,657,700
29 Dec 2023661.00663.19657.16660.08658.051,947,000
28 Dec 2023665.85666.86661.59663.10661.071,496,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...