Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 951.02
+12.02 (1.28%)
At close: Aug 1, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 978.00 | 982.44 | 974.87 | 978.97 | 977.62 | -0.01% | 229 |
| Jun 17, 2025 | 985.45 | 986.00 | 976.46 | 979.09 | 977.74 | -0.81% | 18,541 |
| Jun 16, 2025 | 990.00 | 1,001.40 | 987.08 | 987.08 | 985.72 | -0.50% | 761 |
| Jun 13, 2025 | 992.31 | 1,003.28 | 989.85 | 992.00 | 990.63 | -0.90% | 808 |
| Jun 12, 2025 | 998.00 | 1,001.71 | 995.16 | 1,000.97 | 999.59 | 0.64% | 395 |
| Jun 11, 2025 | 1,006.56 | 1,006.56 | 994.56 | 994.56 | 993.19 | -0.85% | 489 |
| Jun 10, 2025 | 1,009.00 | 1,011.79 | 997.99 | 1,003.04 | 1,001.66 | -0.49% | 551 |
| Jun 9, 2025 | 1,013.69 | 1,015.11 | 996.69 | 1,008.00 | 1,006.61 | -0.61% | 746 |
| Jun 6, 2025 | 1,017.80 | 1,020.62 | 1,008.61 | 1,014.15 | 1,012.75 | 0.60% | 511 |
| Jun 5, 2025 | 1,028.16 | 1,051.03 | 1,008.05 | 1,008.12 | 1,006.73 | -4.50% | 2,253 |
| Jun 4, 2025 | 1,054.60 | 1,057.80 | 1,049.78 | 1,055.65 | 1,054.19 | 0.50% | 1,469 |
| Jun 3, 2025 | 1,056.43 | 1,066.66 | 1,043.65 | 1,050.38 | 1,048.93 | -0.25% | 521 |
| Jun 2, 2025 | 1,037.02 | 1,060.46 | 1,034.27 | 1,052.99 | 1,051.54 | 0.65% | 451 |
| May 30, 2025 | 1,005.82 | 1,048.58 | 997.00 | 1,046.21 | 1,044.77 | 3.57% | 1,128 |
| May 29, 2025 | 1,016.50 | 1,030.00 | 1,004.17 | 1,010.10 | 1,008.71 | -0.65% | 2,448 |
| May 28, 2025 | 1,017.00 | 1,024.65 | 1,016.72 | 1,016.75 | 1,015.35 | 0.06% | 230 |
| May 27, 2025 | 1,009.00 | 1,019.00 | 1,007.00 | 1,016.15 | 1,014.75 | 0.26% | 563 |
| May 23, 2025 | 1,018.14 | 1,018.14 | 1,007.64 | 1,013.51 | 1,012.11 | -0.97% | 99 |
| May 22, 2025 | 1,025.90 | 1,028.52 | 1,014.39 | 1,023.46 | 1,022.05 | -0.40% | 294 |
| May 21, 2025 | 1,030.94 | 1,038.92 | 1,026.19 | 1,027.55 | 1,026.13 | -0.88% | 181 |