NasdaqGS - Nasdaq Real Time Price USD

Costco Wholesale Corporation (COST)

709.51 -1.74 (-0.24%)
At close: 4:00 PM EDT
709.50 -0.01 (-0.00%)
After hours: 7:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 713.81 714.87 702.00 709.51 709.51 2,150,809
Apr 18, 2024 715.19 718.95 709.57 711.25 711.25 1,846,400
Apr 17, 2024 723.00 723.80 711.00 715.19 715.19 1,376,700
Apr 16, 2024 718.30 722.50 712.13 715.97 715.97 1,412,300
Apr 15, 2024 735.43 741.00 717.95 718.28 718.28 1,808,000
Apr 12, 2024 728.00 732.90 726.54 731.31 731.31 1,480,600
Apr 11, 2024 731.50 733.79 724.15 732.35 732.35 2,107,800
Apr 10, 2024 711.00 723.98 708.95 722.58 722.58 1,832,000
Apr 9, 2024 716.24 719.05 706.98 718.59 718.59 1,388,300
Apr 8, 2024 713.51 716.14 710.87 711.81 711.81 1,459,000
Apr 5, 2024 706.04 716.89 706.02 713.72 713.72 1,552,300
Apr 4, 2024 708.77 717.13 704.22 704.88 704.88 2,252,400
Apr 3, 2024 709.98 710.81 697.27 705.69 705.69 3,205,500
Apr 2, 2024 720.00 720.00 708.40 711.30 711.30 2,326,700
Apr 1, 2024 731.76 733.27 720.20 721.24 721.24 1,600,700
Mar 28, 2024 733.85 734.90 728.32 732.63 732.63 1,713,300
Mar 27, 2024 734.00 735.89 727.75 732.08 732.08 1,246,700
Mar 26, 2024 731.00 734.70 730.22 730.98 730.98 1,353,500
Mar 25, 2024 731.00 734.16 726.74 730.96 730.96 1,604,700
Mar 22, 2024 744.43 744.79 734.38 734.80 734.80 1,791,200
Mar 21, 2024 743.50 752.31 741.10 742.56 742.56 2,106,900
Mar 20, 2024 731.00 742.09 729.13 740.72 740.72 1,398,700
Mar 19, 2024 731.79 735.35 730.02 732.17 732.17 1,322,700
Mar 18, 2024 726.10 733.34 726.02 731.54 731.54 1,595,200
Mar 15, 2024 732.52 732.52 723.22 725.63 725.63 3,389,900
Mar 14, 2024 738.33 740.68 728.99 731.95 731.95 1,826,100
Mar 13, 2024 735.00 736.50 726.58 734.20 734.20 2,270,300
Mar 12, 2024 717.08 740.05 716.91 736.88 736.88 3,727,400
Mar 11, 2024 719.81 720.00 711.01 714.08 714.08 3,762,500
Mar 8, 2024 756.05 756.22 725.10 725.56 725.56 8,568,900
Mar 7, 2024 779.11 787.08 777.01 785.59 785.59 4,187,900
Mar 6, 2024 764.84 775.16 763.66 773.24 773.24 2,400,600
Mar 5, 2024 768.42 769.27 756.90 759.95 759.95 2,353,400
Mar 4, 2024 755.08 764.74 753.67 759.18 759.18 2,133,400
Mar 1, 2024 740.44 751.38 739.25 749.44 749.44 1,672,800
Feb 29, 2024 751.42 752.56 742.99 743.89 743.89 3,361,200
Feb 28, 2024 743.21 751.88 743.21 747.96 747.96 1,365,000
Feb 27, 2024 746.00 746.64 741.33 744.71 744.71 1,471,300
Feb 26, 2024 742.00 746.78 739.00 745.35 745.35 1,707,000
Feb 23, 2024 740.12 742.51 737.12 737.93 737.93 1,265,800
Feb 22, 2024 725.85 736.05 725.85 734.40 734.40 1,801,600
Feb 21, 2024 725.69 728.79 720.27 723.02 723.02 1,565,900
Feb 20, 2024 728.03 734.96 723.71 725.69 725.69 2,407,300
Feb 16, 2024 721.99 729.06 718.50 723.99 723.99 1,764,600
Feb 15, 2024 721.49 726.03 718.28 724.51 724.51 1,264,100
Feb 14, 2024 716.00 722.55 711.07 722.18 722.18 1,472,500
Feb 13, 2024 721.39 721.78 709.04 714.25 714.25 1,951,100
Feb 12, 2024 723.52 723.80 715.30 722.41 722.41 1,572,600
Feb 9, 2024 725.14 725.53 720.12 723.40 723.40 1,426,100
Feb 8, 2024 723.89 728.17 720.66 724.16 724.16 1,918,500
Feb 7, 2024 714.15 723.32 712.00 719.78 719.78 2,145,500
Feb 6, 2024 711.23 712.72 704.34 710.79 710.79 1,920,200
Feb 5, 2024 710.64 712.86 705.68 711.16 711.16 2,276,900
Feb 2, 2024 703.34 714.28 702.26 709.48 709.48 2,377,400
Feb 1, 2024 1.02 Dividend
Feb 1, 2024 694.00 705.30 691.50 704.48 704.48 2,039,200
Jan 31, 2024 701.32 705.52 693.04 694.88 693.86 1,928,500
Jan 30, 2024 692.94 702.65 690.80 700.74 699.71 1,610,500
Jan 29, 2024 689.90 694.13 686.26 694.01 692.99 2,215,400
Jan 26, 2024 680.08 687.24 679.50 686.88 685.87 1,825,500
Jan 25, 2024 686.50 686.50 675.96 679.90 678.90 2,751,900
Jan 24, 2024 689.00 689.97 683.12 686.51 685.50 1,946,500
Jan 23, 2024 690.72 691.63 684.63 687.59 686.58 2,208,600
Jan 22, 2024 695.43 698.66 690.52 692.51 691.49 2,452,900
Jan 19, 2024 688.50 696.13 682.67 694.97 693.95 2,261,000
Jan 18, 2024 682.83 687.72 680.21 687.31 686.30 1,900,600
Jan 17, 2024 680.50 684.87 679.19 684.19 683.19 1,786,800
Jan 16, 2024 683.24 686.52 678.16 681.49 680.49 1,626,700
Jan 12, 2024 677.50 683.72 676.11 683.24 682.24 2,387,600
Jan 11, 2024 671.00 674.51 667.64 673.58 672.59 1,670,800
Jan 10, 2024 669.56 673.83 669.01 672.76 671.77 1,801,900
Jan 9, 2024 658.88 667.29 658.26 667.18 666.20 1,886,200
Jan 8, 2024 655.81 662.08 654.03 661.69 660.72 2,245,300
Jan 5, 2024 656.18 659.65 652.24 656.01 655.05 2,232,100
Jan 4, 2024 642.08 649.90 640.51 648.35 647.40 2,171,100
Jan 3, 2024 651.21 655.45 643.10 644.69 643.74 2,612,600
Jan 2, 2024 655.58 657.80 649.50 650.65 649.69 2,657,700
Dec 29, 2023 661.00 663.19 657.16 660.08 659.11 1,947,000
Dec 28, 2023 665.85 666.86 661.59 663.10 662.13 1,496,900
Dec 27, 2023 15.00 Dividend
Dec 27, 2023 662.70 668.58 660.40 666.80 665.82 1,875,900
Dec 26, 2023 673.01 675.86 670.78 674.62 658.65 1,774,800
Dec 22, 2023 668.00 673.27 666.00 671.60 655.70 1,639,500
Dec 21, 2023 665.86 667.34 659.45 665.16 649.42 2,388,400
Dec 20, 2023 671.79 674.35 660.80 661.00 645.35 3,782,700
Dec 19, 2023 675.00 680.80 669.12 677.74 661.70 3,437,300
Dec 18, 2023 664.50 681.91 661.10 681.24 665.12 5,733,400
Dec 15, 2023 641.50 661.88 640.50 658.82 643.23 8,805,200
Dec 14, 2023 641.18 641.90 630.30 630.78 615.85 3,839,200
Dec 13, 2023 633.92 642.60 631.00 642.00 626.80 2,436,900
Dec 12, 2023 627.44 629.69 623.21 629.50 614.60 2,374,400
Dec 11, 2023 621.97 625.03 618.76 623.86 609.09 2,139,300
Dec 8, 2023 608.60 613.61 607.73 610.78 596.32 1,502,100
Dec 7, 2023 610.00 612.35 606.35 610.95 596.49 1,690,400
Dec 6, 2023 605.50 608.48 603.86 607.43 593.05 2,233,900
Dec 5, 2023 598.53 608.88 597.03 605.35 591.02 2,349,700
Dec 4, 2023 592.15 599.53 591.46 599.08 584.90 1,624,000
Dec 1, 2023 593.28 596.35 590.59 596.25 582.14 1,474,700
Nov 30, 2023 587.83 593.07 582.83 592.74 578.71 1,755,200
Nov 29, 2023 595.20 595.21 587.42 587.86 573.95 1,319,800
Nov 28, 2023 593.19 597.42 591.42 594.00 579.94 1,286,800
Nov 27, 2023 592.52 599.94 592.41 594.90 580.82 1,627,400
Nov 24, 2023 591.02 594.20 590.41 591.36 577.36 645,800
Nov 22, 2023 586.85 591.14 586.35 589.08 575.14 1,068,600
Nov 21, 2023 582.00 584.95 577.71 584.30 570.47 1,173,700
Nov 20, 2023 577.34 582.32 577.34 580.80 567.05 1,624,100
Nov 17, 2023 578.90 579.92 574.06 577.15 563.49 1,773,600
Nov 16, 2023 586.38 586.59 572.24 578.58 564.89 2,954,700
Nov 15, 2023 593.99 599.89 593.39 596.78 582.65 2,165,100
Nov 14, 2023 581.74 591.55 581.21 590.80 576.82 2,037,600
Nov 13, 2023 575.00 579.95 573.49 578.23 564.54 1,650,700
Nov 10, 2023 567.90 577.89 564.94 577.12 563.46 1,908,800
Nov 9, 2023 569.00 569.00 562.01 563.27 549.94 1,288,400
Nov 8, 2023 572.12 572.99 564.29 567.38 553.95 1,343,600
Nov 7, 2023 572.50 573.89 569.56 571.27 557.75 1,373,100
Nov 6, 2023 560.49 572.65 560.13 569.82 556.33 2,056,900
Nov 3, 2023 557.33 562.99 555.23 560.90 547.62 1,826,300
Nov 2, 2023 1.02 Dividend
Nov 2, 2023 556.50 559.51 552.01 555.97 542.81 2,100,600
Nov 1, 2023 555.00 558.44 549.65 556.80 542.62 1,735,300
Oct 31, 2023 552.16 554.03 549.06 552.44 538.38 1,394,700
Oct 30, 2023 545.74 556.36 543.64 554.88 540.75 1,696,200
Oct 27, 2023 547.60 548.03 540.23 543.03 529.21 1,503,100
Oct 26, 2023 549.65 554.66 545.53 547.60 533.66 1,925,300
Oct 25, 2023 548.55 553.83 545.61 549.99 535.99 1,757,500
Oct 24, 2023 552.10 555.99 549.33 551.84 537.79 1,678,600
Oct 23, 2023 554.14 556.92 546.63 552.29 538.23 1,776,500
Oct 20, 2023 566.54 566.67 552.01 552.93 538.85 2,294,500
Oct 19, 2023 573.70 575.85 564.11 565.63 551.23 2,019,600
Oct 18, 2023 573.92 577.30 572.00 574.64 560.01 1,311,900
Oct 17, 2023 571.94 576.06 570.71 574.34 559.72 1,404,600
Oct 16, 2023 569.69 574.10 568.52 572.24 557.67 1,428,300
Oct 13, 2023 563.85 567.44 561.98 566.84 552.41 1,243,900
Oct 12, 2023 568.05 569.14 562.38 563.78 549.43 1,458,000
Oct 11, 2023 564.85 566.50 560.20 565.52 551.12 1,449,800
Oct 10, 2023 559.92 566.95 557.24 562.09 547.78 2,176,800
Oct 9, 2023 555.00 559.75 549.78 558.97 544.74 1,781,500
Oct 6, 2023 566.09 566.95 542.63 557.53 543.34 4,245,900
Oct 5, 2023 572.17 574.75 564.36 569.52 555.02 1,579,700
Oct 4, 2023 569.49 572.61 563.76 571.80 557.24 1,798,800
Oct 3, 2023 571.10 576.19 563.01 565.04 550.65 2,007,400
Oct 2, 2023 567.91 571.74 564.00 571.31 556.77 1,831,700
Sep 29, 2023 570.00 570.99 560.70 564.96 550.58 1,886,600
Sep 28, 2023 564.07 572.18 564.07 568.63 554.15 2,192,400
Sep 27, 2023 547.38 566.50 544.73 563.53 549.18 4,591,400
Sep 26, 2023 559.15 561.37 552.00 552.96 538.88 2,425,100
Sep 25, 2023 559.49 561.27 554.74 558.62 544.40 1,313,300
Sep 22, 2023 555.16 562.97 554.78 558.59 544.37 1,527,300
Sep 21, 2023 564.07 564.57 554.28 555.08 540.95 1,687,700
Sep 20, 2023 564.35 569.22 562.66 563.83 549.48 1,311,500
Sep 19, 2023 561.64 565.33 559.43 564.35 549.98 1,144,700
Sep 18, 2023 558.18 564.19 557.47 562.72 548.39 1,003,100
Sep 15, 2023 565.33 565.51 555.54 556.36 542.20 2,944,900
Sep 14, 2023 564.81 566.70 560.25 564.77 550.39 1,257,300
Sep 13, 2023 558.30 560.44 554.62 559.76 545.51 1,162,700
Sep 12, 2023 559.28 560.40 556.18 558.79 544.56 1,055,500
Sep 11, 2023 552.81 559.39 551.86 558.78 544.55 1,388,600
Sep 8, 2023 549.07 552.38 548.10 551.19 537.16 1,075,300
Sep 7, 2023 548.65 550.99 544.29 548.62 534.65 1,340,000
Sep 6, 2023 541.72 548.68 540.18 546.69 532.77 1,476,600
Sep 5, 2023 545.73 549.19 544.00 544.73 530.86 1,714,300
Sep 1, 2023 553.07 553.48 540.64 544.25 530.39 1,437,400
Aug 31, 2023 540.00 552.20 540.00 549.28 535.30 2,086,500
Aug 30, 2023 542.73 544.42 539.31 542.26 528.45 1,292,800
Aug 29, 2023 534.34 543.07 534.34 542.77 528.95 1,468,500
Aug 28, 2023 536.00 537.04 533.12 536.19 522.54 945,800
Aug 25, 2023 532.91 535.79 530.56 534.01 520.41 1,511,500
Aug 24, 2023 1.02 Dividend
Aug 24, 2023 539.29 541.00 530.82 531.71 518.17 1,587,500
Aug 23, 2023 538.96 541.17 536.24 540.86 526.10 1,295,800
Aug 22, 2023 541.96 541.96 537.50 538.37 523.67 1,286,000
Aug 21, 2023 543.86 545.15 536.30 543.21 528.38 2,076,100
Aug 18, 2023 546.92 549.47 543.11 544.94 530.07 1,877,800
Aug 17, 2023 559.47 560.42 545.08 547.11 532.18 1,941,900
Aug 16, 2023 561.70 564.95 558.72 559.05 543.79 1,340,100
Aug 15, 2023 561.05 565.16 558.20 558.51 543.26 1,124,300
Aug 14, 2023 564.77 567.71 560.44 561.47 546.14 1,247,600
Aug 11, 2023 560.35 565.00 559.03 562.96 547.59 1,043,100
Aug 10, 2023 563.20 569.21 560.70 561.49 546.16 1,107,200
Aug 9, 2023 557.98 562.09 556.81 559.70 544.42 1,471,800
Aug 8, 2023 558.00 558.90 551.84 556.12 540.94 1,020,400
Aug 7, 2023 554.99 559.56 554.99 558.41 543.17 1,015,400
Aug 4, 2023 561.07 561.29 551.41 552.04 536.97 1,141,500
Aug 3, 2023 553.53 560.35 552.22 557.69 542.47 1,463,400
Aug 2, 2023 552.26 556.63 551.02 552.35 537.27 1,635,000
Aug 1, 2023 560.63 562.88 554.54 555.47 540.31 1,445,300
Jul 31, 2023 563.00 564.29 559.05 560.67 545.37 1,365,900
Jul 28, 2023 564.58 567.81 562.62 563.32 547.94 1,371,400
Jul 27, 2023 567.72 571.16 560.60 561.83 546.49 1,485,300
Jul 26, 2023 565.51 568.03 563.42 566.17 550.72 1,306,400
Jul 25, 2023 566.77 567.55 564.30 565.19 549.76 1,602,500
Jul 24, 2023 558.00 566.57 555.88 563.93 548.54 2,086,400
Jul 21, 2023 559.17 562.05 557.45 557.86 542.63 5,263,900
Jul 20, 2023 553.81 561.07 553.71 556.96 541.76 1,732,800
Jul 19, 2023 554.48 555.89 552.02 554.11 538.98 1,261,100
Jul 18, 2023 552.67 555.00 549.39 553.59 538.48 1,779,200
Jul 17, 2023 546.18 554.21 546.10 552.96 537.87 1,909,900
Jul 14, 2023 538.71 546.86 538.10 546.70 531.78 1,828,400
Jul 13, 2023 537.80 539.12 532.79 538.45 523.75 1,647,200
Jul 12, 2023 532.00 540.11 531.11 538.00 523.31 1,960,500
Jul 11, 2023 527.50 530.76 526.15 529.64 515.18 1,262,300
Jul 10, 2023 525.06 531.15 525.06 527.01 512.62 1,955,600
Jul 7, 2023 533.89 536.46 524.63 525.05 510.72 2,739,500
Jul 6, 2023 538.88 540.30 536.58 537.37 522.70 1,750,100
Jul 5, 2023 541.22 546.05 537.50 541.13 526.36 1,630,400
Jul 3, 2023 537.25 541.08 534.34 541.04 526.27 951,400
Jun 30, 2023 534.17 539.56 533.63 538.38 523.68 2,221,900
Jun 29, 2023 530.58 532.45 528.95 531.69 517.18 1,121,800
Jun 28, 2023 528.98 533.49 528.61 532.80 518.26 1,245,200
Jun 27, 2023 522.65 532.41 522.10 530.33 515.85 1,673,600
Jun 26, 2023 524.40 524.87 521.26 523.42 509.13 1,278,500
Jun 23, 2023 523.13 525.40 519.34 524.44 510.12 1,433,700
Jun 22, 2023 520.69 524.68 519.68 524.20 509.89 1,114,000
Jun 21, 2023 517.91 521.64 516.54 519.62 505.44 1,273,600
Jun 20, 2023 521.95 522.90 518.14 519.70 505.51 1,684,400
Jun 16, 2023 530.10 530.42 522.63 523.65 509.36 3,147,400
Jun 15, 2023 529.00 531.26 526.66 529.18 514.74 1,871,600
Jun 14, 2023 525.00 527.85 523.14 527.20 512.81 1,841,400
Jun 13, 2023 522.02 522.95 517.91 522.02 507.77 1,204,700
Jun 12, 2023 517.28 521.27 516.00 520.97 506.75 1,404,500
Jun 9, 2023 518.19 522.06 515.50 517.28 503.16 1,287,300
Jun 8, 2023 512.50 520.29 512.50 520.09 505.89 1,530,400
Jun 7, 2023 514.51 519.29 510.57 511.23 497.28 1,784,700
Jun 6, 2023 518.25 518.63 512.76 516.26 502.17 1,410,300
Jun 5, 2023 512.59 518.92 512.02 518.25 504.10 2,023,500
Jun 2, 2023 510.32 518.50 509.40 512.59 498.60 2,283,900
Jun 1, 2023 509.33 513.74 502.10 512.60 498.61 2,407,700
May 31, 2023 508.86 513.87 504.95 511.56 497.60 3,320,800
May 30, 2023 509.79 514.79 501.59 508.03 494.16 2,544,800
May 26, 2023 485.65 510.75 484.12 507.26 493.41 5,302,600
May 25, 2023 480.21 488.54 476.75 486.55 473.27 3,421,900
May 24, 2023 487.25 487.25 480.91 482.76 469.58 1,600,600
May 23, 2023 487.17 487.17 482.97 484.87 471.63 1,800,200
May 22, 2023 497.00 497.00 488.54 491.87 478.44 1,943,800
May 19, 2023 499.39 499.39 493.92 496.52 482.97 1,634,400
May 18, 2023 495.00 498.60 494.08 498.10 484.50 2,298,900
May 17, 2023 498.00 498.01 491.90 495.00 481.49 2,069,500
May 16, 2023 500.00 500.29 494.30 496.15 482.61 1,229,300
May 15, 2023 504.01 505.00 498.86 502.04 488.34 1,135,700
May 12, 2023 503.17 506.03 501.20 504.07 490.31 1,471,900
May 11, 2023 499.51 503.00 497.55 501.89 488.19 1,046,700
May 10, 2023 501.95 504.97 495.10 499.66 486.02 1,257,600
May 9, 2023 496.96 501.74 496.39 500.79 487.12 1,571,800
May 8, 2023 497.37 500.25 495.70 499.06 485.44 1,015,000
May 5, 2023 493.20 499.40 492.98 499.06 485.44 1,708,200
May 4, 2023 1.02 Dividend
May 4, 2023 488.94 490.91 485.93 490.34 476.96 1,487,000
May 3, 2023 496.60 498.78 489.66 490.06 475.69 1,426,400
May 2, 2023 495.00 495.68 489.81 494.81 480.30 1,940,800
May 1, 2023 499.15 500.05 488.80 493.59 479.12 2,203,200
Apr 28, 2023 501.56 504.83 500.64 503.22 488.47 1,169,400
Apr 27, 2023 494.83 502.26 494.83 501.27 486.57 1,361,600
Apr 26, 2023 500.42 502.87 493.39 494.66 480.16 1,441,900
Apr 25, 2023 511.13 513.13 502.26 503.17 488.42 1,789,900
Apr 24, 2023 506.10 511.69 505.81 511.42 496.42 1,374,100
Apr 21, 2023 509.37 510.64 505.46 506.35 491.50 1,508,600
Apr 20, 2023 495.75 510.66 495.51 505.58 490.76 2,936,500

Related Tickers

WMT Walmart Inc.
59.53
+0.46%
 
TGT Target Corporation
168.30
+1.03%
 
DOL.TO Dollarama Inc.
112.80
-0.12%
 
DG Dollar General Corporation
144.82
-0.59%
 
BJ BJ's Wholesale Club Holdings, Inc.
73.74
+1.61%
 
DLTR Dollar Tree, Inc.
122.03
-0.16%
 
BIG Big Lots, Inc.
3.7000
+1.09%
 
PSMT PriceSmart, Inc.
82.85
+3.02%
 
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.21
+1.27%
 
TBBB BBB Foods Inc.
19.90
+0.51%