Costco Wholesale Corporation (FRA:CTO)
Germany flag Germany · Delayed Price · Currency is EUR
807.90
-4.00 (-0.49%)
Last updated: Oct 23, 2025, 8:05 AM CET

Costco Wholesale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025807.90807.90807.90807.90807.90-0.49%-
Oct 22, 2025800.90811.90800.90811.90811.900.84%16
Oct 21, 2025798.00805.10798.00805.10805.100.59%2
Oct 20, 2025805.20805.20800.40800.40800.401.66%9
Oct 17, 2025779.40787.30779.40787.30787.30-0.92%12
Oct 16, 2025812.00823.20794.60794.60794.60-3.43%33
Oct 15, 2025815.00822.80810.00822.80822.803.24%111
Oct 14, 2025797.00797.00797.00797.00797.00-0.50%-
Oct 13, 2025801.00801.00801.00801.00801.00-0.14%-
Oct 10, 2025808.60808.60802.10802.10802.10-1.68%1
Oct 9, 2025792.50815.80792.50815.80815.803.78%10
Oct 8, 2025784.50790.00784.50786.10786.10-0.17%33
Oct 7, 2025775.60787.40775.60787.40787.400.79%16
Oct 6, 2025786.10786.10781.20781.20781.20-0.08%4
Oct 3, 2025781.80781.80781.80781.80781.800.33%-
Oct 2, 2025779.20779.20779.20779.20779.20-0.54%-
Oct 1, 2025785.10788.90780.30783.40783.40-0.27%71
Sep 30, 2025778.50786.20778.50785.50785.501.00%34
Sep 29, 2025781.80785.20768.70777.70777.70-1.08%237
Sep 26, 2025800.90802.40782.40786.20786.20-2.29%114
Sep 25, 2025804.60804.60804.60804.60804.600.65%-
Sep 24, 2025799.50799.50799.40799.40799.400.87%1
Sep 23, 2025797.50798.90792.50792.50792.50-0.99%33
Sep 22, 2025807.00807.00800.40800.40800.40-0.78%56
Sep 19, 2025807.70814.50806.70806.70806.70-1.19%7
Sep 18, 2025816.90816.90816.20816.40816.401.61%13
Sep 17, 2025802.00803.50802.00803.50803.50-1.07%25
Sep 16, 2025813.90813.90812.20812.20812.20-0.68%66
Sep 15, 2025824.00824.00817.80817.80817.80-0.27%13
Sep 12, 2025820.70820.70820.00820.00820.000.20%2
Sep 11, 2025816.10818.40816.10818.40818.40-0.13%35
Sep 10, 2025833.70841.90819.50819.50819.50-0.29%18
Sep 9, 2025821.90821.90821.90821.90821.90-0.58%-
Sep 8, 2025822.00826.70822.00826.70826.701.35%10
Sep 5, 2025815.30818.10815.30815.70815.700.32%47
Sep 4, 2025811.70813.10811.70813.10813.100.66%1
Sep 3, 2025803.30810.90803.30807.80807.800.72%8
Sep 2, 2025802.00802.00802.00802.00802.00-1.07%5
Sep 1, 2025802.60810.70802.60810.70810.700.68%5
Aug 29, 2025805.20805.20805.20805.20805.20-1.74%-
Aug 28, 2025815.10819.50815.10819.50819.501.54%2
Aug 27, 2025807.10807.10807.10807.10807.100.02%-
Aug 26, 2025806.90806.90806.90806.90806.90-1.21%-
Aug 25, 2025816.80816.80816.80816.80816.80-2.09%-
Aug 22, 2025835.10835.10834.20834.20834.20-2.01%1
Aug 21, 2025851.30851.30851.30851.30851.300.46%-
Aug 20, 2025845.60847.40839.20847.40847.401.06%27
Aug 19, 2025837.20841.70837.20838.50838.501.10%13
Aug 18, 2025829.40829.40829.40829.40829.40-0.38%-
Aug 15, 2025832.60832.60832.60832.60832.60-0.10%-