Costco Wholesale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	44.41	44.76	44.25	44.76	-	1.08%	121,183
Jul 11, 2025	44.42	44.63	44.08	44.28	-	-	91,025
Jul 10, 2025	45.01	45.01	44.22	44.28	-	-1.25%	120,667
Jul 9, 2025	45.18	45.18	44.38	44.84	-	-0.31%	107,830
Jul 8, 2025	45.23	45.47	44.90	44.98	-	-0.55%	34,923
Jul 7, 2025	44.87	45.28	44.57	45.23	-	1.00%	64,144
Jul 4, 2025	45.10	45.10	44.70	44.78	-	-0.44%	7,357
Jul 3, 2025	44.80	45.08	44.62	44.98	-	0.31%	49,805
Jul 2, 2025	45.04	45.04	44.63	44.84	-	-0.86%	44,585
Jun 30, 2025	45.11	45.26	44.78	45.23	-	0.51%	43,006
Jun 27, 2025	44.98	45.35	44.80	45.00	-	0.18%	34,204
Jun 26, 2025	45.05	45.05	44.60	44.92	-	-0.35%	57,268
Jun 25, 2025	45.69	45.89	45.05	45.08	-	-1.44%	57,228
Jun 24, 2025	45.98	45.98	45.35	45.74	-	-0.37%	52,406
Jun 23, 2025	44.96	45.91	44.89	45.91	-	2.52%	72,816
Jun 20, 2025	44.98	45.16	44.50	44.78	-	-0.27%	76,566
Jun 19, 2025	44.52	44.90	44.52	44.90	-	0.81%	6,767
Jun 18, 2025	44.85	44.85	44.52	44.54	-	-0.34%	40,156
Jun 17, 2025	45.02	45.05	44.62	44.69	-	-0.67%	89,126
Jun 16, 2025	45.37	45.78	44.86	44.99	-	-0.77%	96,205
Jun 13, 2025	45.77	45.84	45.20	45.34	-	-1.11%	47,550
Jun 12, 2025	45.59	45.86	45.55	45.85	-	0.57%	37,966
Jun 11, 2025	45.95	45.96	45.45	45.59	-	-1.11%	147,364
Jun 10, 2025	46.01	46.20	45.64	46.10	-	0.15%	52,376
Jun 9, 2025	46.38	46.38	45.64	46.03	-	-0.80%	69,019
Jun 6, 2025	46.75	46.75	46.15	46.40	-	0.37%	45,531
Jun 5, 2025	48.15	48.15	46.08	46.23	-	-3.75%	142,238
Jun 4, 2025	48.34	48.34	47.99	48.03	-	-0.48%	17,520
Jun 3, 2025	48.34	48.70	47.72	48.26	-	-0.08%	70,283
Jun 2, 2025	47.60	48.39	47.50	48.30	-	1.68%	130,262
May 30, 2025	46.03	48.06	45.98	47.50	-	2.93%	168,590
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