Costco Wholesale Corporation (TSX:COST)
Canada
· Delayed Price · Currency is CAD 42.77
-0.45 (-1.04%)
Mar 28, 2025, 4:00 PM EST
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.04 | 43.04 | 42.70 | 42.77 | - | -1.04% | 10,025 |
| 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 |
| Mar 20, 2025 | 41.55 | 41.70 | 41.18 | 41.26 | - | -0.86% | 38,168 |
| Mar 19, 2025 | 41.57 | 41.86 | 41.25 | 41.62 | - | 0.70% | 71,892 |
| Mar 18, 2025 | 42.25 | 42.25 | 41.33 | 41.33 | - | -2.15% | 58,620 |
| Mar 17, 2025 | 41.60 | 42.50 | 41.44 | 42.24 | - | 1.39% | 44,049 |
| Mar 14, 2025 | 41.22 | 41.75 | 40.55 | 41.66 | - | 1.51% | 139,752 |
| Mar 13, 2025 | 42.49 | 42.49 | 40.88 | 41.04 | - | -3.82% | 80,573 |
| Mar 12, 2025 | 43.37 | 43.45 | 42.52 | 42.67 | - | -0.44% | 35,758 |
| Mar 11, 2025 | 42.78 | 43.14 | 42.45 | 42.86 | - | -0.67% | 47,181 |
| Mar 10, 2025 | 44.25 | 44.25 | 42.64 | 43.15 | - | -2.95% | 77,114 |
| Mar 7, 2025 | 45.90 | 46.00 | 43.44 | 44.46 | - | -5.92% | 164,664 |
| Mar 6, 2025 | 47.61 | 48.11 | 47.10 | 47.26 | - | -2.09% | 39,881 |
| Mar 5, 2025 | 47.58 | 48.36 | 47.40 | 48.27 | - | 1.17% | 43,059 |
| Mar 4, 2025 | 47.55 | 48.28 | 47.45 | 47.71 | - | -0.98% | 35,366 |
| Mar 3, 2025 | 48.54 | 49.00 | 48.00 | 48.18 | - | -0.31% | 29,253 |
| Feb 28, 2025 | 47.35 | 48.36 | 47.28 | 48.33 | - | 2.39% | 50,316 |
| Feb 27, 2025 | 47.58 | 48.03 | 47.03 | 47.20 | - | -0.74% | 21,063 |
| Feb 26, 2025 | 48.58 | 48.73 | 47.50 | 47.55 | - | -2.34% | 22,912 |
| Feb 25, 2025 | 47.65 | 48.72 | 47.65 | 48.69 | - | 2.27% | 51,471 |
| Feb 24, 2025 | 47.53 | 47.86 | 47.36 | 47.61 | - | -0.33% | 26,591 |
| Feb 21, 2025 | 47.79 | 47.79 | 47.26 | 47.77 | - | -0.04% | 29,852 |
| Feb 20, 2025 | 48.60 | 48.60 | 47.70 | 47.79 | - | -2.57% | 49,725 |
| Feb 19, 2025 | 48.62 | 49.05 | 48.59 | 49.05 | - | 0.70% | 12,826 |
| Feb 18, 2025 | 49.51 | 49.51 | 48.25 | 48.71 | - | -2.01% | 57,149 |
| Feb 14, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | - | - | - |
| Feb 13, 2025 | 49.25 | 49.73 | 49.16 | 49.71 | - | 0.98% | 25,233 |
| Feb 12, 2025 | 48.76 | 49.23 | 48.57 | 49.23 | - | 4.26% | 18,495 |
| Feb 11, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 20,590 |
| Feb 10, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 20,503 |
| Feb 7, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 7,469 |
| Feb 6, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 15,979 |
| Feb 5, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 15,198 |
| Feb 4, 2025 | 46.44 | 47.27 | 46.16 | 47.22 | - | 1.75% | 90,554 |
| Feb 3, 2025 | 44.67 | 46.58 | 44.67 | 46.41 | - | 2.59% | 333,397 |
| Jan 31, 2025 | 45.07 | 45.70 | 45.07 | 45.24 | - | 0.09% | 59,009 |
| Jan 30, 2025 | 44.84 | 45.56 | 44.84 | 45.20 | - | 1.44% | 24,058 |
| Jan 29, 2025 | 44.42 | 44.72 | 44.16 | 44.56 | - | 0.50% | 6,019 |
| Jan 28, 2025 | 44.55 | 44.58 | 44.12 | 44.34 | - | -0.65% | 53,225 |
| Jan 27, 2025 | 43.12 | 44.65 | 42.90 | 44.63 | - | 2.67% | 142,873 |
| Jan 24, 2025 | 43.40 | 43.72 | 43.19 | 43.47 | - | -0.25% | 71,645 |
| Jan 23, 2025 | 43.65 | 43.65 | 43.31 | 43.58 | - | -0.25% | 67,097 |
| Jan 22, 2025 | 44.05 | 44.05 | 43.41 | 43.69 | - | -0.27% | 61,021 |
| Jan 21, 2025 | 43.79 | 44.18 | 43.62 | 43.81 | - | -0.43% | 63,649 |
| Jan 20, 2025 | 43.95 | 44.16 | 43.65 | 44.00 | - | 0.85% | 48,163 |
| Jan 17, 2025 | 42.90 | 43.64 | 42.76 | 43.63 | - | 2.59% | 68,083 |