Costco Wholesale Corporation (TSX:COST)
47.83
+0.25 (0.53%)
Jun 2, 2025, 9:30 AM EDT
Costco Wholesale Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 47.48 | 48.35 | 47.39 | 47.83 | - | 0.53% | 22,800 |
May 30, 2025 | 46.27 | 48.08 | 46.14 | 47.58 | - | 3.10% | 81,406 |
May 29, 2025 | 46.62 | 46.62 | 45.95 | 46.15 | - | -0.50% | 67,387 |
May 28, 2025 | 46.62 | 46.89 | 46.38 | 46.38 | - | -0.41% | 34,841 |
May 27, 2025 | 46.45 | 46.63 | 46.28 | 46.57 | - | 0.24% | 71,482 |
May 26, 2025 | 46.32 | 47.50 | 46.32 | 46.46 | - | 0.67% | 7,555 |
May 23, 2025 | 46.42 | 46.43 | 46.14 | 46.15 | - | -1.07% | 48,247 |
May 22, 2025 | 47.05 | 47.05 | 46.42 | 46.65 | - | -0.66% | 55,036 |
May 21, 2025 | 47.22 | 47.50 | 46.91 | 46.96 | - | -1.14% | 55,837 |
May 20, 2025 | 47.08 | 47.50 | 47.08 | 47.50 | - | 0.96% | 56,337 |
May 16, 2025 | 46.33 | 47.05 | 46.02 | 47.05 | - | 1.75% | 47,847 |
May 15, 2025 | 45.57 | 46.40 | 45.15 | 46.24 | - | 1.81% | 63,099 |
May 14, 2025 | 45.67 | 45.76 | 45.40 | 45.42 | - | -0.83% | 44,309 |
May 13, 2025 | 46.55 | 46.88 | 45.28 | 45.80 | - | -1.65% | 112,783 |
May 12, 2025 | 46.45 | 46.57 | 45.50 | 46.57 | - | 0.78% | 100,446 |
May 9, 2025 | 46.00 | 46.26 | 45.72 | 46.21 | - | 0.09% | 35,711 |
May 8, 2025 | 46.55 | 46.55 | 45.43 | 46.17 | - | -0.09% | 74,553 |
May 7, 2025 | 46.37 | 46.43 | 45.93 | 46.21 | - | -0.30% | 37,870 |
May 6, 2025 | 46.46 | 46.46 | 46.00 | 46.35 | - | -0.37% | 25,087 |
May 5, 2025 | 46.28 | 46.61 | 46.00 | 46.52 | - | 0.69% | 63,094 |
May 2, 2025 | 46.30 | 46.62 | 46.09 | 46.20 | - | 0.79% | 36,917 |
May 1, 2025 | 45.59 | 46.10 | 45.25 | 45.84 | - | 0.59% | 36,544 |
Apr 30, 2025 | 45.46 | 45.70 | 44.75 | 45.57 | - | 0.18% | 29,712 |
Apr 29, 2025 | 44.58 | 45.50 | 44.58 | 45.49 | - | 1.31% | 27,901 |
Apr 28, 2025 | 44.93 | 45.19 | 44.45 | 44.90 | - | 0.16% | 47,932 |
Apr 25, 2025 | 44.68 | 44.83 | 44.16 | 44.83 | - | 0.18% | 57,446 |
Apr 24, 2025 | 44.80 | 44.80 | 44.14 | 44.75 | - | -0.02% | 41,950 |
Apr 23, 2025 | 45.50 | 45.57 | 44.48 | 44.76 | - | -0.42% | 64,496 |
Apr 22, 2025 | 44.34 | 45.21 | 44.34 | 44.95 | - | 2.25% | 51,481 |
Apr 21, 2025 | 45.58 | 45.69 | 43.29 | 43.96 | - | -3.53% | 80,259 |
Apr 17, 2025 | 44.51 | 45.80 | 44.51 | 45.57 | - | 2.59% | 44,827 |
Apr 16, 2025 | 44.66 | 44.84 | 44.00 | 44.42 | - | -0.85% | 26,752 |
Apr 15, 2025 | 45.23 | 45.56 | 44.73 | 44.80 | - | -0.38% | 30,862 |
Apr 14, 2025 | 44.62 | 45.22 | 44.27 | 44.97 | - | 1.79% | 80,081 |
Apr 11, 2025 | 44.09 | 44.41 | 43.37 | 44.18 | - | -0.11% | 57,702 |
Apr 10, 2025 | 44.35 | 45.52 | 43.43 | 44.23 | - | -0.25% | 214,561 |
Apr 9, 2025 | 41.72 | 44.34 | 41.31 | 44.34 | - | 6.33% | 140,178 |
Apr 8, 2025 | 42.93 | 43.25 | 41.30 | 41.70 | - | -0.05% | 102,692 |
Apr 7, 2025 | 40.48 | 43.00 | 40.07 | 41.72 | - | -0.88% | 191,367 |
Apr 4, 2025 | 43.95 | 44.25 | 42.00 | 42.09 | - | -5.39% | 105,636 |
Apr 3, 2025 | 43.00 | 45.03 | 42.91 | 44.49 | - | 0.16% | 97,691 |
Apr 2, 2025 | 43.69 | 44.63 | 43.69 | 44.42 | - | 1.16% | 36,585 |
Apr 1, 2025 | 43.48 | 44.00 | 43.23 | 43.91 | - | 0.90% | 25,564 |
Mar 31, 2025 | 42.40 | 43.59 | 42.40 | 43.52 | - | 1.80% | 44,334 |
Mar 28, 2025 | 43.21 | 43.21 | 42.70 | 42.75 | - | -1.09% | 19,335 |
Mar 27, 2025 | 42.63 | 43.34 | 42.63 | 43.22 | - | 1.00% | 43,848 |
Mar 26, 2025 | 43.00 | 43.12 | 42.49 | 42.79 | - | 0.07% | 60,460 |
Mar 25, 2025 | 42.80 | 42.85 | 42.44 | 42.76 | - | 0.30% | 33,943 |
Mar 24, 2025 | 42.25 | 42.71 | 42.25 | 42.63 | - | 1.89% | 34,798 |
Mar 21, 2025 | 41.02 | 41.85 | 40.70 | 41.84 | - | 1.41% | 33,284 |