Costco Wholesale (COST)

954.27
+8.16 (0.86%)
NASDAQ· Last Trade: Jun 2nd, 11:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Costco Wholesale (COST)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026942.29955.39939.45954.272,216,600954.27
6/01/2026955.00959.21936.51946.112,815,133946.11
5/29/2026986.57998.82945.45956.327,034,527956.32
5/28/20261,011.611,012.00994.27995.202,849,116995.20
5/27/20261,003.861,013.51999.691,003.692,391,1121,003.69
5/26/20261,026.131,027.50996.161,002.932,705,7831,002.93
5/22/20261,039.991,045.641,025.191,028.242,051,7841,028.24
5/21/20261,063.411,064.731,039.011,050.452,151,0021,050.45
5/20/20261,089.371,089.741,072.001,074.012,223,2531,074.01
5/19/20261,077.001,096.501,072.101,094.322,852,6071,094.32
5/18/20261,050.001,079.831,045.001,076.472,294,8031,076.47
5/15/20261,049.361,050.491,039.221,048.951,966,9641,048.95
5/14/20261,034.951,041.791,026.101,041.251,605,8891,041.25
5/13/20261,017.941,042.521,017.941,033.081,653,7741,033.08
5/12/20261,002.531,026.001,001.141,021.882,142,8081,021.88
5/11/20261,005.821,007.00985.15999.472,053,192999.47
5/08/20261,011.741,016.001,005.111,008.791,805,1891,008.79
5/07/2026993.501,012.66990.661,012.062,013,3611,012.06
5/06/20261,011.311,012.23992.42995.752,617,926995.75
5/05/20261,010.511,020.781,009.071,016.421,456,1441,016.42
5/04/20261,007.021,024.721,002.211,012.791,479,5631,012.79
5/01/20261,015.381,031.271,006.321,011.701,509,7281,011.70
4/30/2026996.451,017.69996.321,014.532,098,8351,013.06
4/29/2026988.37998.97985.12998.671,518,870997.22
4/28/20261,010.471,012.65986.00994.001,775,792992.56
4/27/20261,008.631,014.41996.63998.011,617,467996.56
4/24/20261,012.001,013.451,002.501,011.151,695,6181,009.68
4/23/20261,007.581,016.601,007.031,014.381,570,6191,012.91
4/22/20261,004.981,008.11998.291,003.701,214,8611,002.25
4/21/2026994.371,006.50986.701,005.811,366,6841,004.35
4/20/20261,003.851,011.30994.14997.841,475,339996.39
4/17/2026987.841,000.67977.00999.892,346,525998.44
4/16/2026985.00995.75981.61987.211,483,928985.78
4/15/2026970.31985.38968.30984.752,345,635983.32
4/14/2026973.68977.61966.00974.802,134,492973.39
4/13/2026998.471,000.05979.36980.852,254,308979.43
4/10/20261,026.511,029.00995.50998.472,333,040997.02
4/09/20261,029.491,035.821,025.061,032.031,433,4521,030.53
4/08/20261,004.441,030.461,000.001,030.272,265,2141,028.78
4/07/20261,020.261,020.861,004.851,013.211,425,8661,011.74
4/06/20261,014.961,020.691,004.011,018.551,448,5131,017.07
4/02/20261,008.001,016.00999.211,014.961,828,6121,013.49
4/01/2026995.031,003.13990.59996.561,769,689995.12
3/31/2026997.001,008.60985.85996.432,447,518994.99
3/30/2026987.651,005.54985.01996.582,128,761995.14
3/27/2026982.02987.11978.11983.861,540,925982.43
3/26/2026975.69987.19972.72979.651,498,184978.23
3/25/2026978.00980.81968.05974.861,067,261973.45
3/24/2026962.06981.28961.00973.821,258,981972.41
3/23/2026985.66986.64964.53965.731,794,909964.33
3/20/2026975.08980.76970.54972.332,621,723970.92
3/19/2026985.84988.79970.41974.781,339,813973.37
3/18/2026990.37993.98978.14979.921,433,689978.50
3/17/20261,006.491,008.09994.75996.161,210,061994.72
3/16/20261,010.501,012.65995.431,001.741,243,5821,000.29
3/13/20261,005.901,012.831,002.001,008.431,469,6721,006.97
3/12/2026988.611,006.21984.001,003.321,675,0621,001.87
3/11/2026996.32997.39987.89992.231,261,828990.79
3/10/20261,000.501,010.10996.00997.361,613,147995.91
3/09/2026999.631,007.41987.991,005.302,347,7681,003.84
3/06/2026967.011,002.50960.46998.102,708,851996.65
3/05/2026996.50999.25978.81982.572,766,310981.15
3/04/20261,005.001,014.00997.001,006.741,834,2551,005.28
3/03/20261,002.541,015.751,000.631,007.771,947,1451,006.31