Singapore markets close in 54 minutes
Straits Times Index
3,129.35 +27.42 (+0.88%) Nikkei
27,927.37 -102.20 (-0.36%) Hang Seng
23,350.76 -415.93 (-1.75%) FTSE 100
7,122.32 0.00 (0.00%) BTC-USD
48,968.75 -341.54 (-0.69%) CMC Crypto 200
1,247.62 -194.14 (-13.47%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 529.99 | 537.50 | 524.77 | 528.93 | 528.93 | 2,982,300 |
| 02 Dec 2021 | 518.51 | 530.91 | 514.04 | 525.51 | 525.51 | 3,277,500 |
| 01 Dec 2021 | 543.10 | 548.25 | 529.40 | 529.84 | 529.84 | 2,877,100 |
| 30 Nov 2021 | 551.00 | 557.17 | 535.89 | 539.38 | 539.38 | 4,244,200 |
| 29 Nov 2021 | 546.13 | 560.78 | 542.41 | 554.88 | 554.88 | 2,919,100 |
| 26 Nov 2021 | 549.55 | 554.55 | 544.31 | 546.13 | 546.13 | 1,844,800 |
| 24 Nov 2021 | 545.54 | 550.83 | 543.32 | 549.73 | 549.73 | 2,316,400 |
| 23 Nov 2021 | 537.96 | 545.82 | 533.77 | 545.26 | 545.26 | 2,147,000 |
| 22 Nov 2021 | 533.32 | 545.42 | 532.32 | 539.65 | 539.65 | 2,190,500 |
| 19 Nov 2021 | 534.08 | 535.28 | 528.01 | 533.79 | 533.79 | 1,909,800 |
| 18 Nov 2021 | 528.16 | 530.80 | 522.49 | 529.37 | 529.37 | 1,664,200 |
| 17 Nov 2021 | 527.50 | 530.74 | 524.51 | 526.29 | 526.29 | 1,609,400 |
| 16 Nov 2021 | 519.84 | 528.30 | 517.41 | 526.72 | 526.72 | 1,690,700 |
| 15 Nov 2021 | 518.49 | 523.10 | 518.01 | 519.89 | 519.89 | 1,392,300 |
| 12 Nov 2021 | 514.25 | 519.66 | 513.23 | 517.17 | 517.17 | 1,779,500 |
| 11 Nov 2021 | 506.20 | 512.50 | 504.04 | 512.18 | 512.18 | 1,227,300 |
| 10 Nov 2021 | 508.26 | 510.36 | 503.77 | 505.51 | 505.51 | 1,226,600 |
| 09 Nov 2021 | 505.12 | 509.10 | 504.06 | 508.71 | 508.71 | 1,881,800 |
| 08 Nov 2021 | 513.41 | 513.41 | 500.20 | 503.81 | 503.81 | 2,834,800 |
| 05 Nov 2021 | 514.77 | 517.90 | 508.63 | 513.12 | 513.12 | 2,071,300 |
| 04 Nov 2021 | 507.01 | 520.21 | 506.01 | 515.62 | 515.62 | 2,615,000 |
| 03 Nov 2021 | 501.34 | 502.96 | 495.75 | 502.33 | 502.33 | 1,856,000 |
| 02 Nov 2021 | 494.74 | 499.49 | 492.72 | 496.99 | 496.99 | 2,012,200 |
| 01 Nov 2021 | 494.15 | 494.89 | 487.20 | 491.87 | 491.87 | 1,548,700 |
| 29 Oct 2021 | 486.78 | 494.17 | 486.66 | 491.54 | 491.54 | 2,471,100 |
| 28 Oct 2021 | 486.96 | 491.83 | 486.48 | 490.53 | 490.53 | 1,362,400 |
| 28 Oct 2021 | 0.79 Dividend | |||||
| 27 Oct 2021 | 483.85 | 491.50 | 483.56 | 489.11 | 488.32 | 1,741,800 |
| 26 Oct 2021 | 482.13 | 488.25 | 481.23 | 485.53 | 484.75 | 2,378,600 |
| 25 Oct 2021 | 481.99 | 492.21 | 479.50 | 490.10 | 489.31 | 1,903,400 |
| 22 Oct 2021 | 478.99 | 485.03 | 478.57 | 481.99 | 481.21 | 1,710,300 |
| 21 Oct 2021 | 469.77 | 477.65 | 469.08 | 477.23 | 476.46 | 1,423,300 |
| 20 Oct 2021 | 468.52 | 472.50 | 467.84 | 469.77 | 469.01 | 1,352,900 |
| 19 Oct 2021 | 463.00 | 467.16 | 460.31 | 467.08 | 466.33 | 1,365,300 |
| 18 Oct 2021 | 449.61 | 462.35 | 448.50 | 461.95 | 461.20 | 2,141,300 |
| 15 Oct 2021 | 453.89 | 453.94 | 449.18 | 452.39 | 451.66 | 1,493,500 |
| 14 Oct 2021 | 447.11 | 451.70 | 446.50 | 450.66 | 449.93 | 1,480,400 |
| 13 Oct 2021 | 448.54 | 450.51 | 444.07 | 445.30 | 444.58 | 1,621,500 |
| 12 Oct 2021 | 450.15 | 452.85 | 445.75 | 446.87 | 446.15 | 1,380,900 |
| 11 Oct 2021 | 450.04 | 453.69 | 449.54 | 449.70 | 448.97 | 1,011,700 |
| 08 Oct 2021 | 455.44 | 455.75 | 450.00 | 451.85 | 451.12 | 1,542,500 |
| 07 Oct 2021 | 456.47 | 459.59 | 452.07 | 452.87 | 452.14 | 1,966,200 |
| 06 Oct 2021 | 443.93 | 449.78 | 442.38 | 449.34 | 448.61 | 1,334,600 |
| 05 Oct 2021 | 439.58 | 449.11 | 439.25 | 446.24 | 445.52 | 1,808,700 |
| 04 Oct 2021 | 448.34 | 449.35 | 436.17 | 440.14 | 439.43 | 2,264,000 |
| 01 Oct 2021 | 449.73 | 451.08 | 440.76 | 448.33 | 447.61 | 1,860,700 |
| 30 Sep 2021 | 453.62 | 455.36 | 449.30 | 449.35 | 448.62 | 1,836,400 |
| 29 Sep 2021 | 449.87 | 456.00 | 448.90 | 451.79 | 451.06 | 1,922,000 |
| 28 Sep 2021 | 457.14 | 457.50 | 445.67 | 447.35 | 446.63 | 2,632,700 |
| 27 Sep 2021 | 465.55 | 470.49 | 457.24 | 460.56 | 459.82 | 2,526,000 |
| 24 Sep 2021 | 455.98 | 468.72 | 455.00 | 467.75 | 466.99 | 3,353,800 |
| 23 Sep 2021 | 452.30 | 455.55 | 451.10 | 452.78 | 452.05 | 2,061,200 |
| 22 Sep 2021 | 454.70 | 455.35 | 449.84 | 452.33 | 451.60 | 1,380,800 |
| 21 Sep 2021 | 451.14 | 456.84 | 450.16 | 452.11 | 451.38 | 1,531,300 |
| 20 Sep 2021 | 456.63 | 460.95 | 446.62 | 451.14 | 450.41 | 2,602,000 |
| 17 Sep 2021 | 461.62 | 462.82 | 457.02 | 459.51 | 458.77 | 3,411,400 |
| 16 Sep 2021 | 460.79 | 463.77 | 456.57 | 463.31 | 462.56 | 1,577,500 |
| 15 Sep 2021 | 458.24 | 462.25 | 456.14 | 460.73 | 459.99 | 1,770,300 |
| 14 Sep 2021 | 460.95 | 462.20 | 457.42 | 458.41 | 457.67 | 1,383,900 |
| 13 Sep 2021 | 467.06 | 468.24 | 458.20 | 459.66 | 458.92 | 1,679,500 |
| 10 Sep 2021 | 467.17 | 468.40 | 463.20 | 465.16 | 464.41 | 1,323,600 |
| 09 Sep 2021 | 467.34 | 469.77 | 465.24 | 465.94 | 465.19 | 1,398,700 |
| 08 Sep 2021 | 459.11 | 465.83 | 458.08 | 465.70 | 464.95 | 1,372,000 |
| 07 Sep 2021 | 462.50 | 463.20 | 457.63 | 459.60 | 458.86 | 1,463,400 |
| 03 Sep 2021 | 459.00 | 463.60 | 459.00 | 462.55 | 461.80 | 1,302,400 |
| 02 Sep 2021 | 459.42 | 461.44 | 458.39 | 460.97 | 460.23 | 1,455,000 |
| 01 Sep 2021 | 455.48 | 456.68 | 451.85 | 456.52 | 455.78 | 1,325,400 |
| 31 Aug 2021 | 456.14 | 456.88 | 452.44 | 455.49 | 454.75 | 1,699,000 |
| 30 Aug 2021 | 451.04 | 456.59 | 450.44 | 455.93 | 455.19 | 1,219,800 |
| 27 Aug 2021 | 449.31 | 451.62 | 446.80 | 450.34 | 449.61 | 1,310,200 |
| 26 Aug 2021 | 451.23 | 452.48 | 446.70 | 449.31 | 448.58 | 1,418,600 |
| 25 Aug 2021 | 450.83 | 452.82 | 447.32 | 451.23 | 450.50 | 1,520,600 |
| 24 Aug 2021 | 455.25 | 455.39 | 450.30 | 451.79 | 451.06 | 1,541,700 |
| 23 Aug 2021 | 457.27 | 459.06 | 454.59 | 454.93 | 454.20 | 1,835,900 |
| 20 Aug 2021 | 455.49 | 460.62 | 453.66 | 458.99 | 458.25 | 1,909,800 |
| 19 Aug 2021 | 442.95 | 455.50 | 441.31 | 454.26 | 453.53 | 1,953,700 |
| 18 Aug 2021 | 450.96 | 455.24 | 445.90 | 446.21 | 445.49 | 2,030,100 |
| 17 Aug 2021 | 452.86 | 453.78 | 449.70 | 452.34 | 451.61 | 1,936,700 |
| 16 Aug 2021 | 447.91 | 453.19 | 447.05 | 452.86 | 452.13 | 1,515,600 |
| 13 Aug 2021 | 445.78 | 448.36 | 444.54 | 447.82 | 447.10 | 1,308,500 |
| 12 Aug 2021 | 443.00 | 446.63 | 442.25 | 445.36 | 444.64 | 1,230,700 |
| 11 Aug 2021 | 445.50 | 448.00 | 441.80 | 444.30 | 443.58 | 2,267,500 |
| 10 Aug 2021 | 440.66 | 443.80 | 440.66 | 443.03 | 442.31 | 1,893,700 |
| 09 Aug 2021 | 440.65 | 442.78 | 439.31 | 440.47 | 439.76 | 1,472,500 |
| 06 Aug 2021 | 442.73 | 443.46 | 438.90 | 439.63 | 438.92 | 1,789,200 |
| 05 Aug 2021 | 437.75 | 443.50 | 436.73 | 443.19 | 442.47 | 1,742,600 |
| 04 Aug 2021 | 436.00 | 437.99 | 432.89 | 435.04 | 434.34 | 1,280,500 |
| 03 Aug 2021 | 429.92 | 436.80 | 429.12 | 435.07 | 434.37 | 1,448,100 |
| 02 Aug 2021 | 430.62 | 430.71 | 425.48 | 428.92 | 428.23 | 1,366,900 |
| 30 Jul 2021 | 425.98 | 431.50 | 425.94 | 429.72 | 429.03 | 2,283,900 |
| 29 Jul 2021 | 421.68 | 425.85 | 420.36 | 425.28 | 424.59 | 1,434,200 |
| 29 Jul 2021 | 0.79 Dividend | |||||
| 28 Jul 2021 | 423.27 | 424.86 | 420.54 | 422.22 | 420.75 | 1,362,700 |
| 27 Jul 2021 | 424.00 | 424.56 | 421.60 | 424.34 | 422.86 | 1,666,500 |
| 26 Jul 2021 | 423.40 | 424.50 | 420.35 | 423.23 | 421.76 | 1,220,000 |
| 23 Jul 2021 | 418.29 | 423.99 | 417.05 | 423.43 | 421.96 | 1,344,500 |
| 22 Jul 2021 | 416.00 | 418.60 | 413.55 | 417.54 | 416.09 | 1,339,200 |
| 21 Jul 2021 | 417.11 | 417.11 | 412.22 | 415.01 | 413.56 | 1,480,000 |
| 20 Jul 2021 | 414.00 | 418.07 | 412.85 | 416.24 | 414.79 | 2,045,400 |
| 19 Jul 2021 | 410.06 | 415.32 | 410.05 | 414.15 | 412.71 | 2,293,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
