Costco Wholesale Corporation (TSX:COST)
Canada flag Canada · Delayed Price · Currency is CAD
48.25
-0.01 (-0.02%)
Jun 4, 2025, 9:30 AM EDT

Costco Wholesale Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 1, 2021Jun 4, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25010.0020.0030.0040.0050.0048.25

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202548.1648.2648.1248.25--0.02%2,202
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
Apr 11, 202544.0944.4143.3744.18--0.11%57,702
Apr 10, 202544.3545.5243.4344.23--0.25%214,561
Apr 9, 202541.7244.3441.3144.34-6.33%140,178
Apr 8, 202542.9343.2541.3041.70--0.05%102,692
Apr 7, 202540.4843.0040.0741.72--0.88%191,367
Apr 4, 202543.9544.2542.0042.09--5.39%105,636
Apr 3, 202543.0045.0342.9144.49-0.16%97,691
Apr 2, 202543.6944.6343.6944.42-1.16%36,585
Apr 1, 202543.4844.0043.2343.91-0.90%25,564
Mar 31, 202542.4043.5942.4043.52-1.80%44,334
Mar 28, 202543.2143.2142.7042.75--1.09%19,335
Mar 27, 202542.6343.3442.6343.22-1.00%43,848
Mar 26, 202543.0043.1242.4942.79-0.07%60,460
Mar 25, 202542.8042.8542.4442.76-0.30%33,943