Costco Wholesale Corporation (FRA:CTO)
Germany · Delayed Price · Currency is EUR 791.20
-8.30 (-1.04%)
At close: Jan 9, 2026
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 779.80 | 791.30 | 779.80 | 791.20 | 791.20 | -1.04% | 28 |
| Jan 8, 2026 | 763.80 | 799.50 | 763.80 | 799.50 | 799.50 | 5.39% | 88 |
| Jan 7, 2026 | 757.00 | 758.60 | 757.00 | 758.60 | 758.60 | -0.77% | 38 |
| Jan 6, 2026 | 741.10 | 764.50 | 741.10 | 764.50 | 764.50 | 2.92% | 36 |
| Jan 5, 2026 | 726.20 | 751.10 | 726.20 | 742.80 | 742.80 | 1.67% | 62 |
| Jan 2, 2026 | 730.60 | 730.60 | 730.60 | 730.60 | 730.60 | -0.04% | - |
| Dec 30, 2025 | 730.90 | 730.90 | 730.90 | 730.90 | 730.90 | -0.69% | - |
| Dec 29, 2025 | 735.80 | 741.80 | 735.80 | 736.00 | 736.00 | 2.22% | 16 |
| Dec 23, 2025 | 716.10 | 720.00 | 716.10 | 720.00 | 720.00 | -0.83% | 5 |
| Dec 22, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 0.15% | 8 |
| Dec 19, 2025 | 726.00 | 730.90 | 724.90 | 724.90 | 724.90 | -1.20% | 8 |
| Dec 18, 2025 | 729.70 | 733.70 | 729.70 | 733.70 | 733.70 | 0.40% | 200 |
| Dec 17, 2025 | 729.40 | 730.80 | 729.40 | 730.80 | 730.80 | 0.87% | 30 |
| Dec 16, 2025 | 724.50 | 724.50 | 724.50 | 724.50 | 724.50 | -1.74% | - |
| Dec 15, 2025 | 749.10 | 749.10 | 737.30 | 737.30 | 737.30 | -1.73% | 29 |
| Dec 12, 2025 | 747.60 | 750.30 | 747.60 | 750.30 | 750.30 | -0.27% | 150 |
| Dec 11, 2025 | 740.50 | 752.30 | 740.50 | 752.30 | 752.30 | 0.31% | 203 |
| Dec 10, 2025 | 759.90 | 759.90 | 750.00 | 750.00 | 750.00 | -1.34% | 20 |
| Dec 9, 2025 | 758.80 | 760.20 | 758.80 | 760.20 | 760.20 | -0.72% | 20 |
| Dec 8, 2025 | 771.80 | 772.00 | 765.70 | 765.70 | 765.70 | -0.87% | 12 |
| Dec 5, 2025 | 765.30 | 772.40 | 765.30 | 772.40 | 772.40 | 0.77% | 34 |
| Dec 4, 2025 | 780.30 | 780.30 | 763.40 | 766.50 | 766.50 | -2.79% | 18 |
| Dec 3, 2025 | 788.50 | 788.50 | 788.50 | 788.50 | 788.50 | 0.93% | - |
| Dec 2, 2025 | 781.20 | 781.20 | 781.20 | 781.20 | 781.20 | 0.50% | - |
| Dec 1, 2025 | 777.30 | 777.30 | 777.30 | 777.30 | 777.30 | -0.04% | - |
| Nov 28, 2025 | 777.60 | 777.60 | 777.60 | 777.60 | 777.60 | -0.96% | - |
| Nov 27, 2025 | 776.40 | 785.10 | 776.40 | 785.10 | 785.10 | 1.51% | 3 |
| Nov 26, 2025 | 766.60 | 774.30 | 766.60 | 773.40 | 773.40 | 1.02% | 76 |
| Nov 25, 2025 | 761.90 | 765.60 | 761.90 | 765.60 | 765.60 | -1.44% | 8 |
| Nov 24, 2025 | 775.70 | 776.80 | 775.70 | 776.80 | 776.80 | 1.08% | 91 |
| Nov 21, 2025 | 768.50 | 768.50 | 768.50 | 768.50 | 768.50 | -0.19% | - |
| Nov 20, 2025 | 776.00 | 776.00 | 770.00 | 770.00 | 770.00 | - | 11 |
| Nov 19, 2025 | 770.10 | 770.10 | 770.00 | 770.00 | 770.00 | -0.90% | 8 |
| Nov 18, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -1.62% | - |
| Nov 17, 2025 | 789.80 | 789.80 | 789.80 | 789.80 | 789.80 | -0.75% | 4 |
| Nov 14, 2025 | 787.70 | 800.00 | 787.70 | 795.80 | 795.80 | 1.57% | 4 |
| Nov 13, 2025 | 782.90 | 783.50 | 782.90 | 783.50 | 783.50 | -0.39% | 2 |
| Nov 12, 2025 | 783.50 | 791.20 | 783.50 | 786.60 | 786.60 | 0.18% | 15 |
| Nov 11, 2025 | 785.20 | 785.20 | 785.20 | 785.20 | 785.20 | -1.23% | - |
| Nov 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.01% | - |
| Nov 7, 2025 | 795.10 | 795.10 | 795.10 | 795.10 | 795.10 | -1.22% | - |
| Nov 6, 2025 | 804.90 | 804.90 | 804.90 | 804.90 | 804.90 | -1.89% | - |
| Nov 5, 2025 | 811.50 | 820.40 | 811.50 | 820.40 | 820.40 | 1.51% | 6 |
| Nov 4, 2025 | 793.90 | 808.20 | 793.90 | 808.20 | 808.20 | 1.69% | 11 |
| Nov 3, 2025 | 783.40 | 794.80 | 783.40 | 794.80 | 794.80 | 0.46% | 15 |
| Oct 31, 2025 | 792.40 | 793.70 | 791.20 | 791.20 | 791.20 | 0.48% | 16 |
| Oct 30, 2025 | 781.10 | 789.50 | 781.10 | 787.40 | 786.28 | -0.18% | 54 |
| Oct 29, 2025 | 788.80 | 788.80 | 788.80 | 788.80 | 787.67 | -0.16% | - |
| Oct 28, 2025 | 790.50 | 790.50 | 790.10 | 790.10 | 788.97 | -0.47% | 5 |
| Oct 27, 2025 | 799.50 | 799.50 | 793.80 | 793.80 | 792.67 | -1.19% | 12 |