Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 955.66
-0.13 (-0.01%)
At close: Sep 19, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 953.90 | 964.54 | 943.76 | 945.18 | 945.18 | -1.11% | 2,696 |
| Sep 18, 2025 | 963.76 | 970.00 | 953.26 | 955.79 | 955.79 | -0.63% | 1,751 |
| Sep 17, 2025 | 952.00 | 963.60 | 952.00 | 961.86 | 961.86 | 0.81% | 408 |
| Sep 16, 2025 | 960.51 | 961.50 | 950.87 | 954.18 | 954.18 | -0.92% | 449 |
| Sep 15, 2025 | 968.05 | 970.00 | 961.73 | 963.03 | 963.03 | 0.07% | 377 |
| Sep 12, 2025 | 959.81 | 968.47 | 959.00 | 962.39 | 962.39 | 0.61% | 741 |
| Sep 11, 2025 | 957.65 | 964.47 | 956.10 | 956.58 | 956.58 | -0.32% | 398 |
| Sep 10, 2025 | 978.01 | 980.00 | 954.83 | 959.69 | 959.69 | -1.67% | 1,171 |
| Sep 9, 2025 | 970.89 | 977.10 | 963.64 | 975.99 | 975.99 | 0.92% | 528 |
| Sep 8, 2025 | 964.01 | 969.54 | 958.02 | 967.12 | 967.12 | 0.99% | 391 |
| Sep 5, 2025 | 957.11 | 969.07 | 955.50 | 957.65 | 957.65 | 0.11% | 609 |
| Sep 4, 2025 | 948.78 | 959.00 | 946.87 | 956.62 | 956.62 | 1.14% | 1,226 |
| Sep 3, 2025 | 938.03 | 946.40 | 935.10 | 945.88 | 945.88 | 0.74% | 17,195 |
| Sep 2, 2025 | 942.50 | 944.98 | 937.27 | 938.90 | 938.90 | -0.50% | 746 |
| Aug 29, 2025 | 945.45 | 951.00 | 941.02 | 943.65 | 943.65 | -0.59% | 171 |
| 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 |