Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 959.48
+15.95 (1.69%)
At close: Oct 15, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 945.01 | 963.50 | 935.18 | 959.48 | 959.48 | 1.69% | 701 |
| Oct 14, 2025 | 935.57 | 944.16 | 925.56 | 943.53 | 943.53 | 1.16% | 3,924 |
| Oct 13, 2025 | 930.00 | 940.00 | 923.00 | 932.70 | 932.70 | -0.47% | 868 |
| Oct 10, 2025 | 941.96 | 945.45 | 932.68 | 937.14 | 937.14 | 0.25% | 756 |
| Oct 9, 2025 | 926.55 | 943.77 | 923.06 | 934.76 | 934.76 | 2.34% | 1,348 |
| Oct 8, 2025 | 915.98 | 917.50 | 909.80 | 913.41 | 913.41 | 0.19% | 1,750 |
| Oct 7, 2025 | 910.00 | 917.79 | 904.00 | 911.69 | 911.69 | 0.47% | 1,754 |
| Oct 6, 2025 | 915.80 | 918.20 | 904.55 | 907.41 | 907.41 | -1.07% | 2,886 |
| Oct 3, 2025 | 917.97 | 918.10 | 911.18 | 917.18 | 917.18 | 0.12% | 1,236 |
| Oct 2, 2025 | 916.67 | 922.30 | 910.30 | 916.06 | 916.06 | -0.02% | 1,967 |
| Oct 1, 2025 | 925.50 | 933.00 | 911.47 | 916.25 | 916.25 | -1.07% | 2,906 |
| Sep 30, 2025 | 916.54 | 926.81 | 914.68 | 926.20 | 926.20 | 1.78% | 5,584 |
| Sep 29, 2025 | 923.33 | 924.05 | 903.83 | 909.97 | 909.97 | -0.96% | 1,575 |
| Sep 26, 2025 | 936.25 | 940.00 | 905.35 | 918.79 | 918.79 | -2.14% | 1,637 |
| Sep 25, 2025 | 946.51 | 952.45 | 936.07 | 938.85 | 938.85 | -0.66% | 1,542 |
| Sep 24, 2025 | 942.93 | 953.40 | 942.55 | 945.13 | 945.13 | 0.23% | 1,106 |
| Sep 23, 2025 | 943.26 | 956.39 | 933.79 | 943.00 | 943.00 | 0.21% | 4,141 |
| Sep 22, 2025 | 951.51 | 960.19 | 939.99 | 941.03 | 941.03 | -1.53% | 1,861 |
| Sep 19, 2025 | 953.90 | 964.54 | 943.76 | 955.66 | 955.66 | -0.01% | 2,927 |
| 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 |