Costco Wholesale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.85	44.49	43.67	44.19	44.19	-0.18%	45,388
Dec 19, 2024	45.09	45.09	44.19	44.27	44.27	-0.92%	50,036
Dec 18, 2024	45.54	45.54	44.68	44.68	44.68	-1.82%	52,348
Dec 17, 2024	46.18	46.18	45.45	45.51	45.51	-1.07%	56,370
Dec 16, 2024	45.92	46.68	45.70	46.00	46.00	0.35%	68,267
Dec 13, 2024	45.52	46.57	44.88	45.84	45.84	0.07%	101,994
Dec 12, 2024	46.59	46.59	45.75	45.81	45.81	-0.54%	75,186
Dec 11, 2024	46.20	46.69	46.05	46.06	46.06	-	78,853
Dec 10, 2024	45.87	46.12	45.72	46.06	46.06	0.61%	35,135
Dec 9, 2024	46.26	46.26	45.45	45.78	45.78	-0.52%	64,255
Dec 6, 2024	45.61	46.25	45.58	46.02	46.02	1.14%	48,170
Dec 5, 2024	45.89	45.89	45.43	45.50	45.50	-0.87%	54,808
Dec 4, 2024	45.52	45.91	45.35	45.90	45.90	0.75%	43,809
Dec 3, 2024	45.25	45.56	45.00	45.56	45.56	0.71%	41,823
Dec 2, 2024	45.15	45.24	44.75	45.24	45.24	0.13%	80,708
Nov 29, 2024	44.92	45.19	44.64	45.18	45.18	0.16%	23,645
Nov 28, 2024	45.00	45.25	44.89	45.11	45.11	1.12%	5,448
Nov 27, 2024	45.16	45.16	44.47	44.61	44.61	-0.98%	49,745
Nov 26, 2024	44.70	45.13	44.53	45.05	45.05	1.12%	50,344
Nov 25, 2024	45.32	45.32	44.03	44.55	44.55	-0.34%	84,874
Nov 22, 2024	44.44	45.18	44.44	44.70	44.70	0.90%	111,222
Nov 21, 2024	43.46	44.43	43.21	44.30	44.30	2.95%	84,949
Nov 20, 2024	43.15	43.15	42.53	43.03	43.03	-0.28%	40,824
Nov 19, 2024	42.81	43.30	42.48	43.15	43.15	1.12%	73,337
Nov 18, 2024	42.10	42.93	42.02	42.67	42.67	1.31%	34,786
Nov 15, 2024	42.61	42.68	42.02	42.12	42.12	-1.77%	38,499
Nov 14, 2024	43.00	43.18	42.80	42.88	42.88	-1.04%	35,692
Nov 13, 2024	43.37	43.47	42.85	43.33	43.33	0.09%	46,083
Nov 12, 2024	43.44	43.51	43.00	43.29	43.29	0.07%	51,044
Nov 11, 2024	43.92	44.08	43.20	43.26	43.26	-1.19%	79,454
Nov 8, 2024	42.56	44.56	42.56	43.78	43.78	3.38%	178,645
Nov 7, 2024	41.75	42.61	41.51	42.35	42.35	1.44%	82,889
Nov 6, 2024	41.76	41.76	41.13	41.75	41.75	1.09%	61,267
Nov 5, 2024	41.22	41.54	41.15	41.30	41.30	0.49%	39,330
Nov 4, 2024	40.64	41.17	40.64	41.10	41.10	0.98%	41,914
Nov 1, 2024	40.61	40.82	40.27	40.70	40.70	0.15%	33,793
Oct 31, 2024	40.62	40.73	40.33	40.64	40.64	-0.42%	40,892
Oct 30, 2024	41.09	41.09	40.73	40.81	40.81	-0.95%	43,764
Oct 29, 2024	41.20	41.32	40.61	41.20	41.20	-0.39%	83,237
Oct 28, 2024	41.65	41.65	41.35	41.36	41.36	-0.07%	21,907
Oct 25, 2024	41.77	41.80	41.33	41.39	41.39	-0.31%	62,459
Oct 24, 2024	41.90	41.90	41.26	41.52	41.52	-0.60%	36,359
Oct 23, 2024	41.56	42.05	41.55	41.77	41.77	0.70%	80,048
Oct 22, 2024	41.39	41.55	41.10	41.48	41.48	0.61%	59,339
Oct 21, 2024	41.30	41.41	41.07	41.23	41.23	-0.29%	57,032
Oct 18, 2024	41.24	41.37	41.04	41.35	41.35	0.46%	105,510
Oct 17, 2024	41.46	41.55	41.02	41.16	41.16	-0.19%	27,395
Oct 16, 2024	41.52	41.52	40.90	41.24	41.24	-0.72%	63,996
Oct 15, 2024	41.35	41.75	41.35	41.54	41.54	0.53%	50,440
Oct 11, 2024	41.47	41.51	41.14	41.32	41.32	-0.58%	75,408
Oct 10, 2024	42.29	42.29	41.45	41.56	41.56	-1.52%	71,490
Oct 9, 2024	41.30	42.25	41.30	42.20	42.20	2.08%	88,273
Oct 8, 2024	40.61	41.40	40.61	41.34	41.34	1.80%	36,798
Oct 7, 2024	41.04	41.16	40.55	40.61	40.61	-1.05%	71,673
Oct 4, 2024	40.61	41.10	40.61	41.04	41.04	0.96%	65,949
Oct 3, 2024	40.67	40.93	40.55	40.65	40.65	-0.39%	30,426
Oct 2, 2024	40.51	40.90	40.29	40.81	40.81	0.10%	39,279
Oct 1, 2024	41.30	41.30	40.59	40.77	40.77	-1.09%	49,620
Sep 30, 2024	41.49	42.20	41.00	41.22	41.22	-0.05%	72,421
Sep 27, 2024	41.57	41.57	40.70	41.24	41.24	-1.72%	118,817
Sep 26, 2024	42.11	42.16	41.78	41.96	41.96	-0.62%	103,095
Sep 25, 2024	41.89	42.28	41.89	42.22	42.22	0.76%	57,713
Sep 24, 2024	42.60	42.60	41.73	41.90	41.90	-1.78%	137,380
Sep 23, 2024	42.26	42.74	41.92	42.66	42.66	1.21%	96,861
Sep 20, 2024	42.00	42.18	41.68	42.15	42.15	0.55%	61,840
Sep 19, 2024	41.82	42.09	41.68	41.92	41.92	0.87%	71,616
Sep 18, 2024	41.91	42.04	41.46	41.56	41.56	-0.38%	33,881
Sep 17, 2024	42.37	42.37	41.67	41.72	41.72	-1.23%	45,767
Sep 16, 2024	42.92	42.92	42.13	42.24	42.24	-0.89%	75,127
Sep 13, 2024	42.70	42.97	42.33	42.62	42.62	0.14%	50,560
Sep 12, 2024	41.80	42.58	41.74	42.56	42.56	1.45%	45,907
Sep 11, 2024	41.53	41.95	40.83	41.95	41.95	0.74%	23,003
Sep 10, 2024	41.66	41.85	41.37	41.64	41.64	-0.14%	38,528
Sep 9, 2024	41.16	41.78	41.04	41.70	41.70	2.21%	32,592
Sep 6, 2024	41.32	41.32	40.57	40.80	40.80	-0.99%	30,140
Sep 5, 2024	41.38	41.38	40.49	41.21	41.21	-0.67%	37,206
Sep 4, 2024	40.97	41.49	40.78	41.49	41.49	1.62%	22,147
Sep 3, 2024	41.47	41.52	40.72	40.83	40.83	-1.64%	27,008
Aug 30, 2024	41.58	41.71	41.15	41.51	41.51	0.53%	28,234
Aug 29, 2024	41.49	41.92	41.24	41.29	41.29	-0.19%	31,802
Aug 28, 2024	42.27	42.44	41.14	41.37	41.37	-2.27%	62,871
Aug 27, 2024	41.57	42.71	41.40	42.33	42.33	1.88%	84,634
Aug 26, 2024	41.13	41.55	41.05	41.55	41.55	1.42%	50,457
Aug 23, 2024	40.93	41.18	40.70	40.97	40.97	0.29%	25,018
Aug 22, 2024	41.19	41.19	40.70	40.85	40.85	-0.51%	27,370
Aug 21, 2024	40.93	41.45	40.84	41.06	41.06	0.71%	57,849
Aug 20, 2024	40.63	40.85	40.61	40.77	40.77	0.27%	35,250
Aug 19, 2024	40.72	40.72	40.48	40.66	40.66	0.27%	26,609
Aug 16, 2024	40.91	40.91	40.46	40.55	40.55	-0.78%	39,709
Aug 15, 2024	40.80	40.99	40.50	40.87	40.87	1.59%	67,475
Aug 14, 2024	40.14	40.36	40.05	40.23	40.23	-0.20%	26,269
Aug 13, 2024	40.26	40.31	39.91	40.31	40.31	0.17%	49,724
Aug 12, 2024	40.00	40.50	39.75	40.24	40.24	1.03%	36,787
Aug 9, 2024	39.15	39.93	39.03	39.83	39.83	1.74%	46,543
Aug 8, 2024	38.17	39.23	38.17	39.15	39.15	3.76%	43,208
Aug 7, 2024	38.46	38.80	37.72	37.73	37.73	-0.92%	39,085
Aug 6, 2024	37.55	38.79	37.55	38.08	38.08	-0.65%	64,805
Aug 2, 2024	38.05	38.63	37.50	38.33	38.33	0.92%	70,468
Aug 1, 2024	38.08	38.40	37.75	37.98	37.98	-0.81%	58,317
Jul 31, 2024	38.28	38.45	37.81	38.29	38.29	1.56%	30,085