Costco Wholesale Corporation (TSX:COST)
Canada · Delayed Price · Currency is CAD 42.89
-0.11 (-0.26%)
Aug 29, 2025, 3:59 PM EDT
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 43.07 | 43.12 | 42.80 | 42.89 | - | -0.26% | 10,100 |
| Aug 28, 2025 | 43.13 | 43.25 | 42.94 | 43.00 | - | -0.53% | 43,450 |
| Aug 27, 2025 | 42.79 | 43.30 | 42.67 | 43.23 | - | 0.91% | 50,128 |
| Aug 26, 2025 | 42.85 | 42.94 | 42.48 | 42.84 | - | -0.19% | 84,049 |
| Aug 25, 2025 | 43.32 | 43.57 | 42.79 | 42.92 | - | -1.58% | 109,949 |
| Aug 22, 2025 | 44.13 | 44.25 | 43.38 | 43.61 | - | -1.25% | 164,263 |
| Aug 21, 2025 | 44.92 | 44.95 | 44.03 | 44.16 | - | -2.30% | 155,369 |
| Aug 20, 2025 | 44.40 | 45.45 | 44.40 | 45.20 | - | 1.21% | 121,040 |
| Aug 19, 2025 | 44.59 | 44.93 | 44.48 | 44.66 | - | 0.22% | 53,532 |
| Aug 18, 2025 | 44.34 | 44.65 | 44.23 | 44.56 | - | 0.66% | 41,287 |
| Aug 15, 2025 | 44.65 | 44.65 | 44.01 | 44.27 | - | -0.29% | 39,681 |
| Aug 14, 2025 | 44.63 | 44.95 | 44.40 | 44.40 | - | -0.31% | 60,271 |
| Aug 13, 2025 | 44.85 | 44.85 | 44.15 | 44.54 | - | -1.29% | 83,424 |
| Aug 12, 2025 | 44.92 | 45.12 | 44.65 | 45.12 | - | 0.27% | 36,630 |
| Aug 11, 2025 | 44.59 | 45.01 | 44.45 | 45.00 | - | 0.85% | 79,095 |
| Aug 8, 2025 | 44.39 | 44.96 | 44.39 | 44.62 | - | 0.34% | 58,391 |
| Aug 7, 2025 | 44.28 | 44.68 | 44.22 | 44.47 | - | 0.82% | 72,613 |
| Aug 6, 2025 | 43.10 | 44.19 | 43.00 | 44.11 | - | 2.65% | 75,298 |
| Aug 5, 2025 | 43.44 | 43.44 | 42.64 | 42.97 | - | -0.97% | 81,370 |
| Aug 1, 2025 | 42.84 | 43.57 | 42.84 | 43.39 | - | 1.31% | 109,325 |
| Jul 31, 2025 | 42.11 | 43.10 | 42.11 | 42.83 | - | 1.30% | 69,250 |
| Jul 30, 2025 | 42.59 | 42.70 | 42.18 | 42.28 | - | -0.68% | 84,212 |
| Jul 29, 2025 | 42.57 | 42.93 | 42.28 | 42.57 | - | -0.09% | 62,881 |
| Jul 28, 2025 | 42.61 | 42.85 | 42.47 | 42.61 | - | -0.23% | 70,422 |
| Jul 25, 2025 | 42.72 | 42.92 | 42.60 | 42.71 | - | 0.26% | 57,028 |
| Jul 24, 2025 | 42.98 | 42.98 | 42.58 | 42.60 | - | -0.75% | 91,948 |
| Jul 23, 2025 | 42.86 | 43.24 | 42.72 | 42.92 | - | -0.05% | 76,891 |
| Jul 22, 2025 | 43.32 | 43.64 | 42.92 | 42.94 | - | -0.62% | 86,292 |
| Jul 21, 2025 | 43.46 | 43.58 | 43.17 | 43.21 | - | -0.35% | 84,724 |
| Jul 18, 2025 | 43.79 | 43.79 | 43.33 | 43.36 | - | -0.37% | 88,094 |
| Jul 17, 2025 | 43.47 | 43.53 | 43.22 | 43.52 | - | 0.30% | 70,999 |
| Jul 16, 2025 | 44.05 | 44.15 | 43.35 | 43.39 | - | -1.70% | 137,665 |
| Jul 15, 2025 | 44.73 | 44.73 | 44.11 | 44.14 | - | -1.39% | 72,591 |
| 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 |