Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 785.50
+7.80 (1.00%)
At close: Sep 30, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 781.80 | 785.20 | 768.70 | 777.70 | 777.70 | -1.08% | 237 |
| Sep 26, 2025 | 800.90 | 802.40 | 782.40 | 786.20 | 786.20 | -2.29% | 114 |
| Sep 25, 2025 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | 0.65% | 1 |
| Sep 24, 2025 | 799.50 | 799.50 | 799.40 | 799.40 | 799.40 | 0.87% | 1 |
| Sep 23, 2025 | 797.50 | 798.90 | 792.50 | 792.50 | 792.50 | -0.99% | 33 |
| Sep 22, 2025 | 807.00 | 807.00 | 800.40 | 800.40 | 800.40 | -0.78% | 56 |
| Sep 19, 2025 | 807.70 | 814.50 | 806.70 | 806.70 | 806.70 | -1.19% | 7 |
| Sep 18, 2025 | 816.90 | 816.90 | 816.20 | 816.40 | 816.40 | 1.61% | 13 |
| Sep 17, 2025 | 802.00 | 803.50 | 802.00 | 803.50 | 803.50 | -1.07% | 25 |
| Sep 16, 2025 | 813.90 | 813.90 | 812.20 | 812.20 | 812.20 | -0.68% | 66 |
| Sep 15, 2025 | 824.00 | 824.00 | 817.80 | 817.80 | 817.80 | -0.27% | 13 |
| Sep 12, 2025 | 820.70 | 820.70 | 820.00 | 820.00 | 820.00 | 0.20% | 2 |
| Sep 11, 2025 | 816.10 | 818.40 | 816.10 | 818.40 | 818.40 | -0.13% | 35 |
| Sep 10, 2025 | 833.70 | 841.90 | 819.50 | 819.50 | 819.50 | -0.29% | 18 |
| Sep 9, 2025 | 821.90 | 821.90 | 821.90 | 821.90 | 821.90 | -0.58% | 10 |
| Sep 8, 2025 | 822.00 | 826.70 | 822.00 | 826.70 | 826.70 | 1.35% | 10 |
| Sep 5, 2025 | 815.30 | 818.10 | 815.30 | 815.70 | 815.70 | 0.32% | 47 |
| Sep 4, 2025 | 811.70 | 813.10 | 811.70 | 813.10 | 813.10 | 0.66% | 1 |
| Sep 3, 2025 | 803.30 | 810.90 | 803.30 | 807.80 | 807.80 | 0.72% | 8 |
| Sep 2, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | -1.07% | 5 |
| Sep 1, 2025 | 802.60 | 810.70 | 802.60 | 810.70 | 810.70 | 0.68% | 5 |
| Aug 29, 2025 | 805.20 | 805.20 | 805.20 | 805.20 | 805.20 | -1.74% | 2 |
| Aug 28, 2025 | 815.10 | 819.50 | 815.10 | 819.50 | 819.50 | 1.54% | 2 |
| Aug 27, 2025 | 807.10 | 807.10 | 807.10 | 807.10 | 807.10 | 0.02% | 1 |
| Aug 26, 2025 | 806.90 | 806.90 | 806.90 | 806.90 | 806.90 | -1.21% | 1 |
| Aug 25, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | 816.80 | -2.09% | 1 |
| Aug 22, 2025 | 835.10 | 835.10 | 834.20 | 834.20 | 834.20 | -2.01% | 1 |
| Aug 21, 2025 | 851.30 | 851.30 | 851.30 | 851.30 | 851.30 | 0.46% | 27 |
| Aug 20, 2025 | 845.60 | 847.40 | 839.20 | 847.40 | 847.40 | 1.06% | 27 |
| Aug 19, 2025 | 837.20 | 841.70 | 837.20 | 838.50 | 838.50 | 1.10% | 13 |
| Aug 18, 2025 | 829.40 | 829.40 | 829.40 | 829.40 | 829.40 | -0.38% | 6 |
| Aug 15, 2025 | 832.60 | 832.60 | 832.60 | 832.60 | 832.60 | -0.10% | 6 |
| Aug 14, 2025 | 833.40 | 833.40 | 833.40 | 833.40 | 833.40 | 0.41% | 6 |
| Aug 13, 2025 | 846.30 | 846.30 | 830.00 | 830.00 | 830.00 | -1.64% | 6 |
| Aug 12, 2025 | 851.20 | 851.20 | 843.80 | 843.80 | 843.80 | -0.58% | 6 |
| Aug 11, 2025 | 840.20 | 848.70 | 840.20 | 848.70 | 848.70 | 0.53% | 35 |
| Aug 8, 2025 | 837.80 | 844.20 | 837.80 | 844.20 | 844.20 | 0.79% | 64 |
| Aug 7, 2025 | 828.30 | 837.60 | 828.30 | 837.60 | 837.60 | 1.10% | 45 |
| Aug 6, 2025 | 820.50 | 828.50 | 820.50 | 828.50 | 828.50 | 0.23% | 26 |
| Aug 5, 2025 | 826.60 | 826.60 | 826.60 | 826.60 | 826.60 | 0.54% | 181 |
| Aug 4, 2025 | 822.20 | 822.20 | 822.20 | 822.20 | 822.20 | 0.72% | 265 |
| Aug 1, 2025 | 816.30 | 816.30 | 816.30 | 816.30 | 816.30 | -1.05% | - |
| Jul 31, 2025 | 808.80 | 825.00 | 808.80 | 825.00 | 823.88 | 1.13% | 337 |
| Jul 30, 2025 | 807.90 | 815.80 | 807.90 | 815.80 | 814.69 | 1.22% | 21 |
| Jul 29, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 804.90 | -0.11% | 282 |
| Jul 28, 2025 | 794.70 | 806.90 | 794.70 | 806.90 | 805.80 | 1.27% | 405 |
| Jul 25, 2025 | 792.10 | 798.70 | 792.10 | 796.80 | 795.72 | 0.24% | 500 |
| Jul 24, 2025 | 798.40 | 799.50 | 794.90 | 794.90 | 793.82 | -0.66% | 526 |
| Jul 23, 2025 | 802.10 | 802.10 | 800.20 | 800.20 | 799.11 | -2.25% | 346 |
| Jul 22, 2025 | 810.20 | 818.60 | 805.90 | 818.60 | 817.49 | 0.70% | 677 |