Costco Wholesale Corporation (TSX:COST)
Canada flag Canada · Delayed Price · Currency is CAD
45.77
-0.14 (-0.30%)
Jun 24, 2025, 4:00 PM EDT

Costco Wholesale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202545.9845.9845.3545.74--0.37%52,406
Jun 23, 202544.9645.9144.8945.91-2.52%72,816
Jun 20, 202544.9845.1644.5044.78--0.27%76,566
Jun 19, 202544.5244.9044.5244.90-0.81%6,767
Jun 18, 202544.8544.8544.5244.54--0.34%40,156
Jun 17, 202545.0245.0544.6244.69--0.67%89,126
Jun 16, 202545.3745.7844.8644.99--0.77%96,205
Jun 13, 202545.7745.8445.2045.34--1.11%47,550
Jun 12, 202545.5945.8645.5545.85-0.57%37,966
Jun 11, 202545.9545.9645.4545.59--1.11%147,364
Jun 10, 202546.0146.2045.6446.10-0.15%52,376
Jun 9, 202546.3846.3845.6446.03--0.80%69,019
Jun 6, 202546.7546.7546.1546.40-0.37%45,531
Jun 5, 202548.1548.1546.0846.23--3.75%142,238
Jun 4, 202548.3448.3447.9948.03--0.48%17,520
Jun 3, 202548.3448.7047.7248.26--0.08%70,283
Jun 2, 202547.6048.3947.5048.30-1.68%130,262
May 30, 202546.0348.0645.9847.50-2.93%168,590
May 29, 202546.6246.6245.9546.15--0.50%67,387
May 28, 202546.6246.8946.3846.38--0.41%34,841
May 27, 202546.4546.6346.2846.57-0.24%71,482
May 26, 202546.3247.5046.3246.46-0.67%7,555
May 23, 202546.4246.4346.1446.15--1.07%48,247
May 22, 202547.0547.0546.4246.65--0.66%55,036
May 21, 202547.2247.5046.9146.96--1.14%55,837
May 20, 202547.0847.5047.0847.50-0.96%56,337
May 16, 202546.3347.0546.0247.05-1.75%47,847
May 15, 202545.5746.4045.1546.24-1.81%63,099
May 14, 202545.6745.7645.4045.42--0.83%44,309
May 13, 202546.5546.8845.2845.80--1.65%112,783
May 12, 202546.4546.5745.5046.57-0.78%100,446
May 9, 202546.0046.2645.7246.21-0.09%35,711
May 8, 202546.5546.5545.4346.17--0.09%74,553
May 7, 202546.3746.4345.9346.21--0.30%37,870
May 6, 202546.4646.4646.0046.35--0.37%25,087
May 5, 202546.2846.6146.0046.52-0.69%63,094
May 2, 202546.3046.6246.0946.20-0.79%36,917
May 1, 202545.5946.1045.2545.84-0.59%36,544
Apr 30, 202545.4645.7044.7545.57-0.18%29,712
Apr 29, 202544.5845.5044.5845.49-1.31%27,901
Apr 28, 202544.9345.1944.4544.90-0.16%47,932
Apr 25, 202544.6844.8344.1644.83-0.18%57,446
Apr 24, 202544.8044.8044.1444.75--0.02%41,950
Apr 23, 202545.5045.5744.4844.76--0.42%64,496
Apr 22, 202544.3445.2144.3444.95-2.25%51,481
Apr 21, 202545.5845.6943.2943.96--3.53%80,259
Apr 17, 202544.5145.8044.5145.57-2.59%44,827
Apr 16, 202544.6644.8444.0044.42--0.85%26,752
Apr 15, 202545.2345.5644.7344.80--0.38%30,862
Apr 14, 202544.6245.2244.2744.97-1.79%80,081