Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 947.70
-1.52 (-0.16%)
At close: Aug 29, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 945.45 | 951.00 | 941.67 | 941.73 | 941.73 | -0.79% | 144 |
| Aug 28, 2025 | 951.40 | 956.37 | 944.60 | 949.23 | 949.23 | -0.12% | 1,019 |
| Aug 27, 2025 | 943.42 | 951.68 | 933.88 | 950.35 | 950.35 | 1.12% | 701 |
| Aug 26, 2025 | 941.99 | 948.60 | 933.12 | 939.82 | 939.82 | -0.64% | 441 |
| Aug 25, 2025 | 958.27 | 959.22 | 943.76 | 945.87 | 945.87 | -1.18% | 698 |
| Aug 22, 2025 | 966.98 | 984.00 | 956.82 | 957.13 | 957.13 | -1.33% | 4,406 |
| Aug 21, 2025 | 993.50 | 996.00 | 968.80 | 970.05 | 970.05 | -2.34% | 284 |
| Aug 20, 2025 | 978.58 | 999.19 | 969.00 | 993.31 | 993.31 | 1.51% | 817 |
| Aug 19, 2025 | 977.55 | 987.96 | 968.00 | 978.54 | 978.54 | 0.16% | 130 |
| Aug 18, 2025 | 973.49 | 977.79 | 969.27 | 976.94 | 976.94 | 0.65% | 880 |
| Aug 15, 2025 | 977.84 | 982.39 | 967.86 | 970.61 | 970.61 | -1.58% | 94 |
| Aug 14, 2025 | 977.94 | 987.98 | 970.00 | 986.24 | 986.24 | 0.56% | 265 |
| Aug 13, 2025 | 990.88 | 991.88 | 970.37 | 980.73 | 980.73 | -0.69% | 105,268 |
| Aug 12, 2025 | 987.70 | 995.00 | 980.04 | 987.54 | 987.54 | -0.04% | 295 |
| Aug 11, 2025 | 978.06 | 987.94 | 970.00 | 987.94 | 987.94 | 0.79% | 502 |
| Aug 8, 2025 | 978.50 | 987.66 | 975.00 | 980.22 | 980.22 | 0.42% | 137 |
| Aug 7, 2025 | 968.80 | 981.51 | 968.26 | 976.08 | 976.08 | 0.58% | 1,677 |
| Aug 6, 2025 | 944.22 | 970.46 | 935.00 | 970.46 | 970.46 | 2.67% | 848 |
| Aug 5, 2025 | 956.51 | 959.99 | 936.10 | 945.19 | 945.19 | -0.38% | 548 |
| Aug 4, 2025 | 951.01 | 968.00 | 948.69 | 948.82 | 948.82 | -0.23% | 631 |
| Aug 1, 2025 | 940.16 | 954.73 | 930.36 | 951.02 | 951.02 | 1.14% | 1,024 |
| Jul 31, 2025 | 925.95 | 945.09 | 923.58 | 940.30 | 939.00 | 1.01% | 1,436 |
| Jul 30, 2025 | 937.25 | 940.02 | 928.20 | 930.89 | 929.61 | -0.56% | 852 |
| Jul 29, 2025 | 934.38 | 941.58 | 927.87 | 936.13 | 934.84 | 0.38% | 708 |
| Jul 28, 2025 | 940.17 | 940.17 | 931.18 | 932.60 | 931.31 | -0.54% | 688 |
| Jul 25, 2025 | 936.46 | 941.21 | 934.51 | 937.64 | 936.35 | 0.20% | 662 |
| Jul 24, 2025 | 940.00 | 942.70 | 935.29 | 935.74 | 934.45 | -0.96% | 2,398 |
| Jul 23, 2025 | 943.00 | 948.45 | 936.70 | 944.77 | 943.47 | -0.02% | 1,599 |
| Jul 22, 2025 | 948.00 | 957.45 | 944.52 | 944.94 | 943.64 | -0.38% | 612 |
| Jul 21, 2025 | 951.15 | 957.98 | 947.50 | 948.56 | 947.25 | -0.49% | 710 |
| Jul 18, 2025 | 955.91 | 960.32 | 950.90 | 953.25 | 951.94 | -0.08% | 528 |
| Jul 17, 2025 | 953.47 | 954.55 | 947.85 | 954.01 | 952.69 | -0.12% | 763 |
| Jul 16, 2025 | 967.01 | 967.75 | 953.64 | 955.15 | 953.83 | -1.55% | 811 |
| Jul 15, 2025 | 977.20 | 980.50 | 968.06 | 970.17 | 968.83 | -0.33% | 1,192 |
| Jul 14, 2025 | 973.83 | 978.52 | 967.00 | 973.35 | 972.01 | 0.54% | 383 |
| Jul 11, 2025 | 971.60 | 976.50 | 965.86 | 968.15 | 966.81 | -0.98% | 422 |
| Jul 10, 2025 | 986.32 | 988.00 | 970.58 | 977.72 | 976.37 | 0.39% | 628 |
| Jul 9, 2025 | 988.00 | 988.69 | 972.24 | 973.95 | 972.61 | -1.54% | 646 |
| Jul 8, 2025 | 990.73 | 995.42 | 987.00 | 989.16 | 987.80 | -0.15% | 364 |
| Jul 7, 2025 | 983.62 | 992.92 | 976.74 | 990.61 | 989.24 | 0.35% | 797 |
| Jul 3, 2025 | 982.70 | 987.30 | 977.33 | 987.11 | 985.75 | 0.36% | 940 |
| Jul 2, 2025 | 986.00 | 986.00 | 977.39 | 983.57 | 982.21 | -0.36% | 9,566 |
| Jul 1, 2025 | 990.00 | 996.10 | 976.20 | 987.17 | 985.81 | 0.35% | 850 |
| Jun 30, 2025 | 987.25 | 991.99 | 980.65 | 983.76 | 982.40 | -0.60% | 470 |
| Jun 27, 2025 | 984.00 | 992.52 | 980.99 | 989.67 | 988.30 | 0.71% | 703 |
| Jun 26, 2025 | 989.84 | 990.20 | 977.00 | 982.65 | 981.29 | -0.89% | 845 |
| Jun 25, 2025 | 1,001.94 | 1,004.98 | 988.54 | 991.50 | 990.13 | -0.98% | 467 |
| Jun 24, 2025 | 1,005.08 | 1,005.55 | 992.86 | 1,001.35 | 999.97 | 0.29% | 3,185 |
| Jun 23, 2025 | 974.00 | 998.42 | 973.30 | 998.42 | 997.04 | 2.00% | 378 |
| Jun 20, 2025 | 974.23 | 987.86 | 974.23 | 978.85 | 977.50 | -0.01% | 25,081 |