Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 1,007.55
+2.90 (0.29%)
At close: Mar 13, 2026
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,000.61 | 1,013.00 | 990.00 | 1,007.55 | 1,007.55 | 0.29% | 623 |
| Mar 12, 2026 | 990.88 | 1,005.94 | 985.00 | 1,004.65 | 1,004.65 | 1.43% | 474 |
| Mar 11, 2026 | 1,000.00 | 1,008.00 | 987.86 | 990.44 | 990.44 | -1.00% | 323 |
| Mar 10, 2026 | 999.01 | 1,010.00 | 996.00 | 1,000.42 | 1,000.42 | -0.18% | 360 |
| Mar 9, 2026 | 982.81 | 1,006.64 | 978.00 | 1,002.21 | 1,002.21 | 0.35% | 2,262 |
| Mar 6, 2026 | 981.06 | 1,002.25 | 960.24 | 998.74 | 998.74 | 1.99% | 1,639 |
| Mar 5, 2026 | 1,007.69 | 1,010.00 | 978.89 | 979.21 | 979.21 | -2.99% | 940 |
| Mar 4, 2026 | 1,004.00 | 1,014.00 | 996.72 | 1,009.34 | 1,009.34 | -0.46% | 831 |
| Mar 3, 2026 | 1,001.00 | 1,016.00 | 990.00 | 1,014.00 | 1,014.00 | 0.91% | 928 |
| Mar 2, 2026 | 1,011.82 | 1,019.71 | 996.00 | 1,004.87 | 1,004.87 | 0.17% | 1,185 |
| Feb 27, 2026 | 985.97 | 1,004.00 | 974.00 | 1,003.12 | 1,003.12 | 1.52% | 1,369 |
| Feb 26, 2026 | 995.50 | 1,004.92 | 984.75 | 988.13 | 988.13 | -0.61% | 787 |
| Feb 25, 2026 | 997.52 | 1,002.15 | 991.00 | 994.21 | 994.21 | -0.03% | 2,442 |
| Feb 24, 2026 | 988.83 | 996.75 | 975.59 | 994.53 | 994.53 | 0.71% | 831 |
| Feb 23, 2026 | 981.87 | 992.71 | 978.15 | 987.55 | 987.55 | 0.36% | 841 |
| Feb 20, 2026 | 992.98 | 993.00 | 977.75 | 983.96 | 983.96 | -0.57% | 649 |
| Feb 19, 2026 | 996.80 | 1,008.00 | 985.00 | 989.59 | 989.59 | -0.95% | 412 |
| Feb 18, 2026 | 1,018.60 | 1,020.00 | 999.01 | 999.11 | 999.11 | -1.60% | 369 |
| Feb 17, 2026 | 1,016.20 | 1,028.60 | 1,011.02 | 1,015.38 | 1,015.38 | -0.21% | 1,155 |
| Feb 13, 2026 | 998.00 | 1,022.92 | 988.00 | 1,017.52 | 1,017.52 | 1.52% | 25,922 |
| Feb 12, 2026 | 984.99 | 1,005.00 | 977.00 | 1,002.32 | 1,002.32 | 2.32% | 1,016 |
| Feb 11, 2026 | 974.00 | 989.90 | 967.00 | 979.62 | 979.62 | 0.37% | 1,085 |
| Feb 10, 2026 | 996.03 | 1,000.00 | 975.83 | 976.01 | 976.01 | -2.17% | 855 |
| Feb 9, 2026 | 1,000.00 | 1,009.40 | 990.58 | 997.68 | 997.68 | 0.20% | 740 |
| Feb 6, 2026 | 982.04 | 998.78 | 975.71 | 995.71 | 995.71 | 0.48% | 902 |
| Feb 5, 2026 | 986.30 | 1,000.05 | 975.08 | 990.93 | 990.93 | 0.13% | 844 |
| Feb 4, 2026 | 974.36 | 994.08 | 970.09 | 989.61 | 989.61 | 0.98% | 793 |
| Feb 3, 2026 | 956.02 | 990.14 | 956.00 | 979.98 | 979.98 | 1.40% | 50,939 |
| Feb 2, 2026 | 935.24 | 966.49 | 930.00 | 966.48 | 966.48 | 2.96% | 100,820 |
| Jan 30, 2026 | 948.00 | 952.00 | 930.00 | 938.67 | 938.67 | -1.41% | 1,131 |
| Jan 29, 2026 | 956.00 | 967.00 | 948.32 | 952.08 | 950.78 | -0.78% | 580 |
| Jan 28, 2026 | 966.28 | 970.27 | 956.86 | 959.59 | 958.28 | -0.69% | 613 |
| Jan 27, 2026 | 978.00 | 984.00 | 961.90 | 966.29 | 964.98 | -1.16% | 694 |
| Jan 26, 2026 | 980.85 | 992.32 | 977.41 | 977.67 | 976.34 | -0.31% | 2,558 |
| Jan 23, 2026 | 974.10 | 984.41 | 970.00 | 980.70 | 979.37 | 0.82% | 1,707 |
| Jan 22, 2026 | 978.22 | 985.00 | 972.41 | 972.74 | 971.42 | -0.81% | 986 |
| Jan 21, 2026 | 963.03 | 981.06 | 953.00 | 980.68 | 979.35 | 1.56% | 2,237 |
| Jan 20, 2026 | 963.00 | 969.83 | 952.00 | 965.58 | 964.27 | 0.90% | 1,543 |
| Jan 16, 2026 | 955.93 | 961.00 | 951.00 | 957.00 | 955.70 | 0.33% | 639 |
| Jan 15, 2026 | 947.51 | 957.46 | 931.00 | 953.81 | 952.51 | 0.49% | 302 |
| Jan 14, 2026 | 937.97 | 955.29 | 930.00 | 949.15 | 947.86 | 1.01% | 778 |
| Jan 13, 2026 | 940.00 | 949.00 | 929.85 | 939.61 | 938.34 | -0.33% | 785 |
| Jan 12, 2026 | 920.00 | 942.75 | 917.00 | 942.75 | 941.47 | 1.79% | 854 |
| Jan 9, 2026 | 920.00 | 929.47 | 911.99 | 926.13 | 924.87 | 0.20% | 1,823 |
| Jan 8, 2026 | 895.25 | 931.20 | 885.51 | 924.32 | 923.06 | 4.58% | 4,169 |
| Jan 7, 2026 | 889.88 | 896.00 | 881.87 | 883.87 | 882.67 | -0.78% | 1,093 |
| Jan 6, 2026 | 876.88 | 892.01 | 871.30 | 890.81 | 889.60 | 1.69% | 891 |
| Jan 5, 2026 | 854.50 | 878.07 | 850.00 | 876.04 | 874.84 | 2.58% | 2,099 |
| Jan 2, 2026 | 865.97 | 874.00 | 852.87 | 854.02 | 852.86 | -1.20% | 449 |
| Dec 31, 2025 | 866.68 | 867.87 | 860.20 | 864.36 | 863.18 | -0.13% | 139 |