Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 882.30
+31.00 (3.64%)
At close: Mar 13, 2026
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 868.20 | 882.30 | 868.20 | 882.30 | 882.30 | 3.64% | 3 |
| Mar 12, 2026 | 851.30 | 851.30 | 851.30 | 851.30 | 851.30 | -0.69% | - |
| Mar 11, 2026 | 854.20 | 857.20 | 854.20 | 857.20 | 857.20 | -0.21% | 7 |
| Mar 10, 2026 | 857.10 | 859.00 | 857.10 | 859.00 | 859.00 | 1.00% | 1 |
| Mar 9, 2026 | 850.50 | 850.50 | 850.50 | 850.50 | 850.50 | 0.14% | - |
| Mar 6, 2026 | 840.70 | 849.30 | 840.70 | 849.30 | 849.30 | -1.28% | 6 |
| Mar 5, 2026 | 860.30 | 860.30 | 860.30 | 860.30 | 860.30 | 0.15% | - |
| Mar 4, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 1.20% | - |
| Mar 3, 2026 | 848.80 | 848.80 | 848.80 | 848.80 | 848.80 | -1.37% | - |
| Mar 2, 2026 | 848.20 | 860.60 | 848.20 | 860.60 | 860.60 | 3.86% | 8 |
| Feb 27, 2026 | 828.60 | 828.60 | 828.60 | 828.60 | 828.60 | -0.79% | - |
| Feb 26, 2026 | 835.20 | 835.20 | 835.20 | 835.20 | 835.20 | -0.62% | - |
| Feb 25, 2026 | 840.40 | 840.40 | 840.40 | 840.40 | 840.40 | -0.17% | - |
| Feb 24, 2026 | 831.50 | 841.80 | 831.50 | 841.80 | 841.80 | 1.42% | 14 |
| Feb 23, 2026 | 824.40 | 831.00 | 824.40 | 830.00 | 830.00 | -0.30% | 10 |
| Feb 20, 2026 | 835.70 | 835.70 | 832.50 | 832.50 | 832.50 | -0.79% | 4 |
| Feb 19, 2026 | 839.10 | 839.10 | 839.10 | 839.10 | 839.10 | -2.41% | - |
| Feb 18, 2026 | 849.00 | 859.80 | 849.00 | 859.80 | 859.80 | 0.95% | 1 |
| Feb 17, 2026 | 851.70 | 851.70 | 851.70 | 851.70 | 851.70 | -0.21% | - |
| Feb 16, 2026 | 853.00 | 863.00 | 853.00 | 853.50 | 853.50 | 0.41% | 22 |
| Feb 13, 2026 | 835.60 | 850.00 | 835.60 | 850.00 | 850.00 | 1.55% | 35 |
| Feb 12, 2026 | 819.50 | 837.00 | 819.50 | 837.00 | 837.00 | 2.57% | 4 |
| Feb 11, 2026 | 810.00 | 816.00 | 810.00 | 816.00 | 816.00 | -1.88% | 240 |
| Feb 10, 2026 | 831.60 | 831.60 | 831.60 | 831.60 | 831.60 | -0.86% | - |
| Feb 9, 2026 | 838.80 | 838.80 | 838.80 | 838.80 | 838.80 | 0.89% | - |
| Feb 6, 2026 | 831.40 | 831.40 | 831.40 | 831.40 | 831.40 | -1.52% | - |
| Feb 5, 2026 | 832.20 | 844.20 | 832.20 | 844.20 | 844.20 | 1.71% | 1 |
| Feb 4, 2026 | 821.50 | 830.00 | 821.50 | 830.00 | 830.00 | 0.13% | 12 |
| Feb 3, 2026 | 815.10 | 828.90 | 815.10 | 828.90 | 828.90 | 2.73% | 50 |
| Feb 2, 2026 | 780.80 | 806.90 | 780.80 | 806.90 | 806.90 | 2.13% | 16 |
| Jan 30, 2026 | 790.10 | 790.10 | 790.10 | 790.10 | 790.10 | -0.65% | - |
| Jan 29, 2026 | 796.30 | 800.90 | 795.30 | 795.30 | 794.21 | -0.80% | 68 |
| Jan 28, 2026 | 804.60 | 804.60 | 799.80 | 801.70 | 800.60 | -2.23% | 66 |
| Jan 27, 2026 | 818.70 | 824.30 | 816.90 | 820.00 | 818.88 | -0.97% | 40 |
| Jan 26, 2026 | 822.40 | 828.00 | 822.40 | 828.00 | 826.87 | -0.93% | 3 |
| Jan 23, 2026 | 826.00 | 835.80 | 826.00 | 835.80 | 834.65 | -0.30% | 12 |
| Jan 22, 2026 | 835.60 | 838.30 | 835.60 | 838.30 | 837.15 | 0.52% | 6 |
| Jan 21, 2026 | 818.10 | 834.00 | 818.10 | 834.00 | 832.86 | 1.60% | 11 |
| Jan 20, 2026 | 813.30 | 820.90 | 813.30 | 820.90 | 819.78 | -0.86% | 15 |
| Jan 19, 2026 | 817.20 | 828.00 | 817.20 | 828.00 | 826.87 | 1.06% | 16 |
| Jan 16, 2026 | 819.30 | 819.30 | 819.30 | 819.30 | 818.18 | 0.39% | - |
| Jan 15, 2026 | 811.80 | 816.10 | 811.80 | 816.10 | 814.98 | 0.44% | 5 |
| Jan 14, 2026 | 801.70 | 812.50 | 801.70 | 812.50 | 811.39 | 1.30% | 38 |
| Jan 13, 2026 | 802.10 | 802.10 | 802.10 | 802.10 | 801.00 | 2.41% | - |
| Jan 12, 2026 | 783.20 | 783.20 | 783.20 | 783.20 | 782.13 | -1.01% | - |
| Jan 9, 2026 | 779.80 | 791.30 | 779.80 | 791.20 | 790.12 | -1.04% | 28 |
| Jan 8, 2026 | 763.80 | 799.50 | 763.80 | 799.50 | 798.40 | 5.39% | 88 |
| Jan 7, 2026 | 757.00 | 758.60 | 757.00 | 758.60 | 757.56 | -0.77% | 38 |
| Jan 6, 2026 | 741.10 | 764.50 | 741.10 | 764.50 | 763.45 | 2.92% | 36 |
| Jan 5, 2026 | 726.20 | 751.10 | 726.20 | 742.80 | 741.78 | 1.67% | 62 |