Costco Wholesale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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