Costco Wholesale (COST)

951.89
-2.28 (-0.24%)
NASDAQ· Last Trade: Aug 1st, 1:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Costco Wholesale (COST)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026945.74955.56937.51951.891,760,126951.89
7/30/2026955.04960.76949.68954.172,335,478954.17
7/29/2026968.07978.80963.00974.031,974,701974.03
7/28/2026970.55987.55965.87966.582,684,260966.58
7/27/2026938.11956.61936.65951.582,109,881951.58
7/24/2026925.01936.66921.28935.031,586,634935.03
7/23/2026920.51926.53916.76926.061,785,111924.59
7/22/2026930.88933.60920.97927.311,762,100925.84
7/21/2026930.25931.99924.44929.221,832,954927.75
7/20/2026938.75946.98932.01935.801,508,178934.32
7/17/2026961.52964.33933.76940.872,508,008939.38
7/16/2026924.00945.76921.50945.572,799,485944.07
7/15/2026917.75927.58910.50916.542,422,662915.09
7/14/2026921.38929.42918.56921.752,408,558920.29
7/13/2026918.42930.98916.88926.432,372,703924.96
7/10/2026913.73916.73907.21916.252,102,258914.80
7/09/2026934.94935.00907.68912.974,542,696911.52
7/08/2026959.00966.50948.00953.131,644,214951.62
7/07/2026967.52969.00945.33947.501,939,760946.00
7/06/2026949.10955.50941.40950.252,327,274948.74
7/02/2026927.00952.64924.84951.672,809,146950.16
7/01/2026940.43940.43920.55924.672,909,092923.20
6/30/2026942.00946.00932.41935.472,869,820933.99
6/29/2026958.55969.86942.38946.682,448,314945.18
6/26/2026953.25961.64943.00952.548,239,163951.03
6/25/2026949.57955.75938.60942.242,494,143940.74
6/24/2026962.03967.94957.00961.092,019,431959.56
6/23/2026964.50966.28953.49957.682,717,981956.16
6/22/2026948.57956.23942.53951.352,192,183949.84
6/18/2026962.70964.00948.31951.453,742,909949.94
6/17/2026980.00983.71961.16965.591,926,970964.06
6/16/2026980.39995.38973.16986.681,522,200985.11
6/15/2026974.19987.00968.00979.451,893,550977.89
6/12/2026975.52984.78970.00982.351,737,681980.79
6/11/2026986.91989.12974.00975.691,900,952974.14
6/10/2026977.44985.25964.31983.371,714,735981.81
6/09/2026974.21981.97964.94968.591,998,198967.05
6/08/2026963.46978.98961.00974.752,085,779973.20
6/05/2026977.50997.41971.60971.873,092,982970.33
6/04/2026986.96990.01968.21972.352,344,608970.81
6/03/2026952.88969.18951.98961.832,171,483960.30
6/02/2026942.29955.39939.45954.272,216,600952.75
6/01/2026955.00959.21936.51946.112,815,133944.61
5/29/2026986.57998.82945.45956.327,034,527954.80
5/28/20261,011.611,012.00994.27995.202,849,116993.62
5/27/20261,003.861,013.51999.691,003.692,391,1121,002.10
5/26/20261,026.131,027.50996.161,002.932,705,7831,001.34
5/22/20261,039.991,045.641,025.191,028.242,051,7841,026.61
5/21/20261,063.411,064.731,039.011,050.452,151,0021,048.78
5/20/20261,089.371,089.741,072.001,074.012,223,2531,072.31
5/19/20261,077.001,096.501,072.101,094.322,852,6071,092.58
5/18/20261,050.001,079.831,045.001,076.472,294,8031,074.76
5/15/20261,049.361,050.491,039.221,048.951,966,9641,047.28
5/14/20261,034.951,041.791,026.101,041.251,605,8891,039.60
5/13/20261,017.941,042.521,017.941,033.081,653,7741,031.44
5/12/20261,002.531,026.001,001.141,021.882,142,8081,020.26
5/11/20261,005.821,007.00985.15999.472,053,192997.88
5/08/20261,011.741,016.001,005.111,008.791,805,1891,007.19
5/07/2026993.501,012.66990.661,012.062,013,3611,010.45
5/06/20261,011.311,012.23992.42995.752,617,926994.17
5/05/20261,010.511,020.781,009.071,016.421,456,1441,014.81
5/04/20261,007.021,024.721,002.211,012.791,479,5631,011.18
5/01/20261,015.381,031.271,006.321,011.701,509,7281,010.09