Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 853.83
-3.91 (-0.46%)
At close: Dec 19, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 934.99 | 937.55 | 925.80 | 927.02 | 925.71 | -0.65% | 689 |
| Oct 24, 2025 | 941.93 | 944.75 | 932.75 | 933.07 | 931.75 | -0.66% | 616 |
| Oct 23, 2025 | 944.99 | 950.43 | 932.00 | 939.29 | 937.97 | -1.10% | 343 |
| Oct 22, 2025 | 937.78 | 955.00 | 934.92 | 949.74 | 948.40 | 1.36% | 429 |
| Oct 21, 2025 | 936.33 | 943.22 | 927.00 | 937.02 | 935.70 | 0.35% | 1,134 |
| Oct 20, 2025 | 935.00 | 950.00 | 930.00 | 933.77 | 932.45 | 0.28% | 334 |
| Oct 17, 2025 | 926.25 | 937.51 | 920.00 | 931.14 | 929.83 | 0.90% | 300 |
| Oct 16, 2025 | 953.74 | 970.00 | 922.82 | 922.82 | 921.52 | -3.82% | 1,496 |
| Oct 15, 2025 | 945.01 | 963.50 | 935.18 | 959.48 | 958.13 | 1.69% | 701 |
| Oct 14, 2025 | 935.57 | 944.16 | 925.56 | 943.53 | 942.20 | 1.16% | 3,924 |
| Oct 13, 2025 | 930.00 | 940.00 | 923.00 | 932.70 | 931.38 | -0.47% | 868 |
| Oct 10, 2025 | 941.96 | 945.45 | 932.68 | 937.14 | 935.82 | 0.25% | 756 |