Singapore markets close in 54 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
440.11+2.40 (+0.55%)
At close: 04:00PM EDT
441.07 +0.96 (+0.22%)
Pre-market: 04:05AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022436.33443.26430.83440.11440.113,217,700
24 May 2022424.80438.73424.35437.71437.713,473,400
23 May 2022420.00430.00416.67429.48429.483,687,200
20 May 2022428.80428.85406.51416.43416.435,109,700
19 May 2022430.37430.53418.72422.93422.935,839,600
18 May 2022460.00463.86424.55429.40429.409,511,600
17 May 2022489.16493.56480.23490.47490.472,602,800
16 May 2022496.14497.68489.62494.53494.531,579,700
13 May 2022493.11498.79489.60497.27497.272,337,800
12 May 2022486.79497.26479.76486.18486.182,829,500
11 May 2022503.92508.00487.81489.08489.082,782,900
10 May 2022509.70510.63495.63501.46501.462,729,400
09 May 2022496.10507.05494.34498.83498.833,292,700
06 May 2022514.40516.44498.82503.36503.363,559,300
05 May 2022541.57542.34512.17517.32517.323,977,000
04 May 2022531.60546.14522.81544.43544.432,465,200
03 May 2022530.00534.27523.70528.08528.082,398,000
02 May 2022532.23539.20518.27528.95528.953,303,400
29 Apr 2022560.93561.58529.70531.72531.722,964,600
28 Apr 2022555.47564.80545.80562.00562.002,118,700
28 Apr 20220.9 Dividend
27 Apr 2022556.19563.62552.85554.08553.182,261,600
26 Apr 2022565.25568.34553.31553.76552.862,057,400
25 Apr 2022570.31570.33553.53568.21567.293,154,500
22 Apr 2022590.35591.90571.05571.70570.772,878,200
21 Apr 2022607.28609.18591.15591.74590.782,027,900
20 Apr 2022599.15605.28597.30603.53602.551,793,300
19 Apr 2022583.35594.83582.00594.30593.332,327,800
18 Apr 2022585.38592.11579.60582.12581.172,161,900
14 Apr 2022591.78596.28587.05590.39589.432,206,200
13 Apr 2022582.47593.49582.47591.09590.132,211,800
12 Apr 2022586.69591.73578.76581.36580.422,142,000
11 Apr 2022598.79601.00582.80584.67583.722,792,700
08 Apr 2022606.38608.00597.73600.04599.073,230,200
07 Apr 2022592.29612.27588.78608.05607.064,804,200
06 Apr 2022574.03586.80570.37584.79583.842,646,200
05 Apr 2022572.59583.98572.10575.32574.391,826,800
04 Apr 2022573.94579.69571.47575.13574.202,201,800
01 Apr 2022577.38582.99572.31575.57574.641,933,500
31 Mar 2022578.70586.32575.51575.85574.913,439,800
30 Mar 2022570.95578.25568.59576.47575.532,086,500
29 Mar 2022568.00571.22564.53569.98569.052,005,400
28 Mar 2022556.74565.26553.50565.21564.292,056,100
25 Mar 2022559.82560.43550.23555.71554.811,974,900
24 Mar 2022555.51558.26549.22558.11557.201,614,200
23 Mar 2022556.95560.69551.91554.02553.121,546,800
22 Mar 2022556.96560.35552.33559.42558.511,777,500
21 Mar 2022560.14566.75550.84555.53554.633,136,900
18 Mar 2022552.96562.55549.51561.35560.443,597,800
17 Mar 2022543.35553.17543.20552.79551.891,974,200
16 Mar 2022544.53551.62531.26543.39542.513,017,200
15 Mar 2022530.00543.85527.92542.32541.442,547,900
14 Mar 2022527.77535.31523.54525.95525.101,950,000
11 Mar 2022536.62542.65526.43527.42526.561,735,100
10 Mar 2022523.11534.37518.14532.72531.851,777,700
09 Mar 2022527.62530.86515.71527.65526.792,789,700
08 Mar 2022526.22539.73522.41523.36522.513,649,700
07 Mar 2022523.45545.29523.42528.52527.663,896,900
04 Mar 2022519.50529.92511.78525.50524.654,417,900
03 Mar 2022534.49538.96529.54533.05532.183,851,800
02 Mar 2022524.00533.09519.77528.00527.142,571,500
01 Mar 2022519.46529.36519.19522.93522.082,316,000
28 Feb 2022514.30519.63511.30519.25518.412,408,900
25 Feb 2022508.58518.25505.25517.49516.652,003,000
24 Feb 2022483.27506.55482.98505.58504.762,859,800
23 Feb 2022502.94507.97494.78495.26494.462,021,400
22 Feb 2022510.00514.58498.16502.18501.362,451,800
18 Feb 2022514.89517.90510.33512.67511.842,154,700
17 Feb 2022509.64518.21507.03515.01514.172,022,800
16 Feb 2022511.49514.55501.71512.40511.571,770,800
15 Feb 2022513.34516.00510.76513.92513.091,984,600
14 Feb 2022508.99511.53501.44506.56505.741,749,600
11 Feb 2022518.40521.35507.38509.67508.842,349,700
10 Feb 2022520.87524.47514.75518.48517.642,558,900
09 Feb 2022528.00534.24525.68528.83527.972,256,700
08 Feb 2022515.89523.39510.50521.15520.301,462,000
07 Feb 2022521.30522.00514.23515.89515.051,863,600
04 Feb 2022518.11522.00510.80519.77518.932,387,400
03 Feb 2022515.88526.44514.21521.77520.922,665,100
03 Feb 20220.79 Dividend
02 Feb 2022511.11523.99510.34522.02520.382,547,600
01 Feb 2022505.00509.68496.94508.41506.822,347,200
31 Jan 2022492.00506.42490.63505.13503.552,480,700
28 Jan 2022483.74492.73475.90492.43490.891,918,500
27 Jan 2022486.92495.79480.31482.52481.012,372,300
26 Jan 2022483.23493.87478.77483.47481.953,074,900
25 Jan 2022479.90482.64472.37477.32475.823,076,800
24 Jan 2022475.55489.97469.01488.90487.374,412,600
21 Jan 2022481.92494.61481.32481.61480.103,295,600
20 Jan 2022490.75499.88481.84482.82481.312,893,700
19 Jan 2022489.89496.24487.10490.16488.622,709,400
18 Jan 2022494.46495.08486.86488.07486.543,801,900
14 Jan 2022511.57512.98501.86502.99501.413,872,500
13 Jan 2022527.64529.05515.23516.88515.262,428,100
12 Jan 2022522.03530.03522.01525.80524.151,729,500
11 Jan 2022518.80522.47510.29522.03520.392,457,300
10 Jan 2022529.29530.41508.50518.80517.174,916,800
07 Jan 2022547.55548.37534.24536.18534.502,323,900
06 Jan 2022546.20553.52543.55549.80548.082,503,100
05 Jan 2022563.69565.05549.77549.92548.202,887,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...