Mail

COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	514.51	519.29	511.51	512.65	512.65	945,499
06 Jun 2023	518.25	518.63	512.76	516.26	516.26	1,409,600
05 Jun 2023	512.59	518.92	512.02	518.25	518.25	2,023,500
02 Jun 2023	510.32	518.50	509.40	512.59	512.59	2,283,900
01 Jun 2023	509.33	513.74	502.10	512.60	512.60	2,407,700
31 May 2023	508.86	513.87	504.95	511.56	511.56	3,320,800
30 May 2023	509.79	514.79	501.59	508.03	508.03	2,544,800
26 May 2023	485.65	510.75	484.12	507.26	507.26	5,302,600
25 May 2023	480.21	488.54	476.75	486.55	486.55	3,421,900
24 May 2023	487.25	487.25	480.91	482.76	482.76	1,600,600
23 May 2023	487.17	487.17	482.97	484.87	484.87	1,800,200
22 May 2023	497.00	497.00	488.54	491.87	491.87	1,943,800
19 May 2023	499.39	499.39	493.92	496.52	496.52	1,634,400
18 May 2023	495.00	498.60	494.08	498.10	498.10	2,298,900
17 May 2023	498.00	498.01	491.90	495.00	495.00	2,069,500
16 May 2023	500.00	500.29	494.30	496.15	496.15	1,229,300
15 May 2023	504.01	505.00	498.86	502.04	502.04	1,135,700
12 May 2023	503.17	506.03	501.20	504.07	504.07	1,471,900
11 May 2023	499.51	503.00	497.55	501.89	501.89	1,046,700
10 May 2023	501.95	504.97	495.10	499.66	499.66	1,257,600
09 May 2023	496.96	501.74	496.39	500.79	500.79	1,571,800
08 May 2023	497.37	500.25	495.70	499.06	499.06	1,015,000
05 May 2023	493.20	499.40	492.98	499.06	499.06	1,708,200
04 May 2023	488.94	490.91	485.93	490.34	490.34	1,487,000
04 May 2023	1.02 Dividend
03 May 2023	496.60	498.78	489.66	490.06	489.04	1,426,400
02 May 2023	495.00	495.68	489.81	494.81	493.78	1,940,800
01 May 2023	499.15	500.05	488.80	493.59	492.56	2,203,200
28 Apr 2023	501.56	504.83	500.64	503.22	502.17	1,169,400
27 Apr 2023	494.83	502.26	494.83	501.27	500.23	1,361,600
26 Apr 2023	500.42	502.87	493.39	494.66	493.63	1,441,900
25 Apr 2023	511.13	513.13	502.26	503.17	502.12	1,789,900
24 Apr 2023	506.10	511.69	505.81	511.42	510.36	1,374,100
21 Apr 2023	509.37	510.64	505.46	506.35	505.30	1,508,600
20 Apr 2023	495.75	510.66	495.51	505.58	504.53	2,936,500
19 Apr 2023	497.13	497.99	493.83	496.03	495.00	1,098,800
18 Apr 2023	496.10	497.63	494.12	496.90	495.87	1,339,600
17 Apr 2023	492.77	497.89	491.15	493.94	492.91	1,411,800
14 Apr 2023	496.19	500.37	490.16	491.30	490.28	1,675,300
13 Apr 2023	493.49	498.44	490.31	497.89	496.85	1,600,500
12 Apr 2023	500.00	500.05	488.54	489.35	488.33	2,063,700
11 Apr 2023	493.83	499.99	493.00	498.65	497.61	1,547,400
10 Apr 2023	483.90	493.90	481.66	493.83	492.80	1,653,600
06 Apr 2023	482.00	487.85	477.50	485.98	484.97	4,114,700
05 Apr 2023	499.00	504.13	495.16	497.13	496.10	1,941,500
04 Apr 2023	496.50	502.58	495.50	497.73	496.69	1,913,300
03 Apr 2023	496.50	499.20	495.00	497.03	496.00	1,804,700
31 Mar 2023	495.00	498.36	493.94	496.87	495.84	2,082,000
30 Mar 2023	493.00	495.74	491.00	491.48	490.46	1,545,500
29 Mar 2023	489.20	491.30	485.90	490.87	489.85	1,643,000
28 Mar 2023	492.61	494.06	485.41	486.77	485.76	1,407,800
27 Mar 2023	497.28	499.86	492.51	493.22	492.19	1,452,100
24 Mar 2023	486.94	495.97	486.56	495.27	494.24	1,635,200
23 Mar 2023	490.69	493.25	484.29	487.76	486.74	1,565,900
22 Mar 2023	489.46	496.62	487.35	487.52	486.51	1,299,700
21 Mar 2023	493.00	493.00	485.99	490.85	489.83	1,664,000
20 Mar 2023	488.00	490.79	485.72	489.29	488.27	1,623,800
17 Mar 2023	489.07	489.90	481.51	487.05	486.04	3,959,300
16 Mar 2023	484.93	488.14	482.76	487.26	486.25	1,979,600
15 Mar 2023	481.51	487.02	478.54	485.66	484.65	2,226,300
14 Mar 2023	475.43	485.16	473.00	481.92	480.92	2,422,900
13 Mar 2023	466.80	476.69	466.80	472.00	471.02	1,799,600
10 Mar 2023	478.98	480.46	468.38	471.14	470.16	2,123,000
09 Mar 2023	487.48	490.00	478.62	479.52	478.52	1,629,400
08 Mar 2023	483.00	486.88	481.14	486.04	485.03	1,548,500
07 Mar 2023	486.10	495.21	485.00	485.15	484.14	2,659,100
06 Mar 2023	476.52	488.82	475.52	483.08	482.07	3,104,700
03 Mar 2023	474.83	476.00	465.33	475.26	474.27	5,354,200
02 Mar 2023	477.36	487.43	475.56	485.69	484.68	2,379,200
01 Mar 2023	481.10	482.58	475.02	478.67	477.67	1,759,300
28 Feb 2023	485.60	488.88	483.78	484.18	483.17	1,918,200
27 Feb 2023	492.55	493.00	485.68	487.03	486.02	1,501,700
24 Feb 2023	488.58	490.36	484.70	488.61	487.59	1,587,600
23 Feb 2023	498.80	498.86	487.86	493.14	492.11	1,546,300
22 Feb 2023	503.92	505.46	496.60	497.39	496.35	1,332,000
21 Feb 2023	500.82	503.99	496.55	501.74	500.70	1,811,800
17 Feb 2023	504.27	507.71	501.84	507.48	506.42	1,340,400
16 Feb 2023	503.61	510.73	503.60	504.10	503.05	1,456,000
15 Feb 2023	502.73	511.42	501.34	511.28	510.22	1,422,600
14 Feb 2023	505.01	507.85	498.63	503.22	502.17	1,257,300
13 Feb 2023	501.74	506.79	501.35	506.45	505.40	1,452,600
10 Feb 2023	498.51	500.55	495.38	499.99	498.95	1,536,800
09 Feb 2023	505.29	509.16	498.42	500.63	499.59	1,517,300
08 Feb 2023	511.29	512.18	501.56	503.81	502.76	2,062,900
07 Feb 2023	511.99	517.99	507.39	516.53	515.45	1,927,300
06 Feb 2023	514.44	517.22	512.27	515.59	514.52	1,740,100
03 Feb 2023	519.13	521.55	512.50	514.80	513.73	1,844,100
02 Feb 2023	524.29	530.05	520.64	523.43	522.34	2,287,400
02 Feb 2023	0.9 Dividend
01 Feb 2023	508.31	520.45	504.72	517.91	515.93	2,080,200
31 Jan 2023	503.23	511.41	502.00	511.14	509.19	1,924,100
30 Jan 2023	500.37	505.60	500.37	503.28	501.36	1,855,900
27 Jan 2023	499.76	509.10	497.86	503.29	501.37	2,034,100
26 Jan 2023	493.20	498.67	491.77	498.30	496.40	1,576,400
25 Jan 2023	489.36	491.94	484.50	490.88	489.01	1,329,800
24 Jan 2023	492.05	493.60	487.01	492.11	490.23	1,510,200
23 Jan 2023	479.95	495.24	477.60	492.61	490.73	2,709,400
20 Jan 2023	473.92	480.32	469.47	480.11	478.28	2,588,600
19 Jan 2023	476.24	477.56	468.07	469.49	467.70	1,919,500
18 Jan 2023	484.81	488.81	478.52	479.47	477.64	1,925,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...