Costco Wholesale Corporation (TSX:COST)
Canada flag Canada · Delayed Price · Currency is CAD
47.83
+0.25 (0.53%)
Jun 2, 2025, 9:30 AM EDT

Costco Wholesale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202547.4848.3547.3947.83-0.53%22,800
May 30, 202546.2748.0846.1447.58-3.10%81,406
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
Mar 24, 202542.2542.7142.2542.63-1.89%34,798
Mar 21, 202541.0241.8540.7041.84-1.41%33,284