Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 926.13
+1.81 (0.20%)
At close: Jan 9, 2026
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 920.00 | 929.47 | 911.99 | 926.13 | 926.13 | 0.20% | 1,823 |
| Jan 8, 2026 | 895.25 | 931.20 | 885.51 | 924.32 | 924.32 | 4.58% | 4,169 |
| Jan 7, 2026 | 889.88 | 896.00 | 881.87 | 883.87 | 883.87 | -0.78% | 1,093 |
| Jan 6, 2026 | 876.88 | 892.01 | 871.30 | 890.81 | 890.81 | 1.69% | 891 |
| Jan 5, 2026 | 854.50 | 878.07 | 850.00 | 876.04 | 876.04 | 2.58% | 2,099 |
| Jan 2, 2026 | 865.97 | 874.00 | 852.87 | 854.02 | 854.02 | -1.20% | 449 |
| Dec 31, 2025 | 866.68 | 867.87 | 860.20 | 864.36 | 864.35 | -0.13% | 139 |
| Dec 30, 2025 | 867.45 | 869.96 | 860.53 | 865.46 | 865.46 | -0.19% | 498 |
| Dec 29, 2025 | 873.00 | 875.00 | 866.13 | 867.07 | 867.07 | -0.53% | 2,275 |
| Dec 24, 2025 | 853.97 | 875.83 | 846.86 | 871.72 | 871.72 | 2.18% | 1,108 |
| Dec 23, 2025 | 849.50 | 854.71 | 848.83 | 853.09 | 853.09 | 0.57% | 586 |
| Dec 22, 2025 | 858.00 | 861.20 | 847.78 | 848.22 | 848.22 | -0.66% | 478 |
| Dec 19, 2025 | 856.45 | 860.00 | 849.81 | 853.83 | 853.83 | -0.46% | 2,168 |
| Dec 18, 2025 | 862.90 | 869.00 | 853.29 | 857.74 | 857.74 | -0.43% | 498 |
| Dec 17, 2025 | 859.65 | 868.55 | 851.00 | 861.46 | 861.46 | 0.69% | 786 |
| Dec 16, 2025 | 858.50 | 862.00 | 844.18 | 855.53 | 855.53 | 0.24% | 2,027 |
| Dec 15, 2025 | 884.00 | 886.33 | 851.79 | 853.49 | 853.49 | -2.68% | 139,334 |
| Dec 12, 2025 | 878.46 | 888.24 | 867.13 | 877.00 | 877.00 | -0.48% | 2,290 |
| Dec 11, 2025 | 875.92 | 883.62 | 873.02 | 881.25 | 881.25 | 0.94% | 2,147 |
| Dec 10, 2025 | 887.49 | 890.00 | 873.00 | 873.00 | 873.00 | -1.41% | 928 |
| Dec 9, 2025 | 887.60 | 893.73 | 881.58 | 885.49 | 885.49 | -0.16% | 1,016 |
| Dec 8, 2025 | 895.50 | 902.13 | 883.17 | 886.95 | 886.95 | -1.21% | 1,490 |
| Dec 5, 2025 | 897.49 | 905.06 | 895.00 | 897.83 | 897.83 | 0.69% | 529 |
| Dec 4, 2025 | 912.94 | 920.00 | 888.10 | 891.71 | 891.71 | -3.16% | 1,054 |
| Dec 3, 2025 | 921.95 | 930.00 | 916.23 | 920.78 | 920.78 | 0.68% | 387 |
| Dec 2, 2025 | 911.31 | 920.00 | 905.00 | 914.54 | 914.54 | 0.22% | 2,093 |
| Dec 1, 2025 | 915.00 | 925.00 | 902.50 | 912.52 | 912.52 | -0.08% | 1,057 |
| Nov 28, 2025 | 911.00 | 913.68 | 901.83 | 913.27 | 913.27 | 0.32% | 527 |
| Nov 26, 2025 | 894.78 | 911.16 | 887.73 | 910.40 | 910.40 | 1.84% | 848 |
| Nov 25, 2025 | 886.10 | 895.45 | 885.32 | 893.91 | 893.91 | 0.94% | 910 |
| Nov 24, 2025 | 898.41 | 904.61 | 883.91 | 885.55 | 885.55 | -1.46% | 666 |
| Nov 21, 2025 | 896.00 | 902.67 | 890.00 | 898.66 | 898.66 | 0.31% | 899 |
| Nov 20, 2025 | 892.00 | 903.98 | 886.00 | 895.86 | 895.86 | 1.03% | 605 |
| Nov 19, 2025 | 895.03 | 908.00 | 874.23 | 886.71 | 886.71 | -1.98% | 2,648 |
| Nov 18, 2025 | 913.78 | 930.00 | 899.12 | 904.62 | 904.62 | -0.97% | 1,499 |
| Nov 17, 2025 | 921.21 | 925.00 | 911.38 | 913.45 | 913.45 | -1.38% | 1,320 |
| Nov 14, 2025 | 926.65 | 930.98 | 910.00 | 926.20 | 926.20 | 0.37% | 971 |
| Nov 13, 2025 | 913.94 | 923.56 | 910.00 | 922.80 | 922.80 | 1.00% | 2,189 |
| Nov 12, 2025 | 914.00 | 929.92 | 910.00 | 913.68 | 913.68 | -0.25% | 457 |
| Nov 11, 2025 | 915.00 | 922.00 | 914.00 | 915.98 | 915.98 | 0.10% | 1,810 |
| Nov 10, 2025 | 920.01 | 924.76 | 909.17 | 915.02 | 915.02 | -1.22% | 1,159 |
| Nov 7, 2025 | 920.00 | 936.79 | 908.01 | 926.33 | 926.33 | 0.63% | 658 |
| Nov 6, 2025 | 927.00 | 930.00 | 908.09 | 920.49 | 920.49 | -2.23% | 923 |
| Nov 5, 2025 | 939.00 | 945.09 | 928.18 | 941.50 | 941.50 | 0.37% | 762 |
| Nov 4, 2025 | 928.10 | 938.03 | 920.10 | 938.03 | 938.03 | 1.40% | 913 |
| Nov 3, 2025 | 913.48 | 925.04 | 908.56 | 925.04 | 925.04 | 1.54% | 1,949 |
| Oct 31, 2025 | 917.19 | 930.70 | 910.00 | 911.04 | 911.04 | -1.15% | 802 |
| Oct 30, 2025 | 914.00 | 921.62 | 910.03 | 921.62 | 920.32 | 1.29% | 307 |
| Oct 29, 2025 | 923.34 | 923.38 | 909.29 | 909.84 | 908.56 | -1.30% | 1,489 |
| Oct 28, 2025 | 930.62 | 935.00 | 920.34 | 921.80 | 920.50 | -0.56% | 346 |