Costco Wholesale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 14, 2025	49.65	49.65	49.34	49.51	49.51	-0.30%	21,293
Feb 13, 2025	49.27	49.75	49.22	49.66	49.66	1.04%	34,300
Feb 12, 2025	48.80	49.21	48.61	49.15	49.15	0.55%	25,852
Feb 11, 2025	48.98	49.12	48.45	48.88	48.88	-0.35%	23,581
Feb 10, 2025	48.56	49.05	48.31	49.05	49.05	1.83%	31,940
Feb 7, 2025	48.95	48.95	47.88	48.17	48.17	-0.70%	25,739
Feb 6, 2025	48.53	49.00	48.23	48.51	48.46	0.79%	39,451
Feb 5, 2025	47.40	48.13	47.23	48.13	48.08	1.95%	42,567
Feb 4, 2025	46.44	47.27	46.16	47.21	47.16	1.61%	90,554
Feb 3, 2025	44.67	46.58	44.67	46.46	46.41	2.70%	237,575
Jan 31, 2025	45.07	45.70	45.07	45.24	45.19	0.09%	95,877
Jan 30, 2025	44.84	45.56	44.84	45.20	45.15	1.44%	103,335
Jan 29, 2025	44.42	44.72	44.16	44.56	44.51	0.59%	45,067
Jan 28, 2025	44.55	44.58	44.12	44.30	44.25	-0.78%	53,225
Jan 27, 2025	43.12	44.65	42.90	44.65	44.60	2.76%	142,873
Jan 24, 2025	43.40	43.72	43.19	43.45	43.40	-0.28%	71,645
Jan 23, 2025	43.65	43.65	43.31	43.57	43.52	-0.25%	67,097
Jan 22, 2025	44.05	44.05	43.41	43.68	43.63	-0.30%	61,021
Jan 21, 2025	43.79	44.18	43.62	43.81	43.76	0.11%	63,649
Jan 20, 2025	43.95	44.16	43.65	43.76	43.71	0.34%	48,163
Jan 17, 2025	42.90	43.64	42.76	43.61	43.56	2.59%	68,083
Jan 16, 2025	42.78	42.82	42.43	42.51	42.46	-0.44%	47,973
Jan 15, 2025	42.88	43.05	42.48	42.70	42.65	0.87%	54,283
Jan 14, 2025	42.69	42.86	42.08	42.33	42.28	-0.87%	65,097
Jan 13, 2025	42.96	43.16	42.58	42.70	42.65	-1.57%	90,324
Jan 10, 2025	43.31	43.67	42.70	43.38	43.33	-1.32%	255,713
Jan 9, 2025	43.50	44.07	43.00	43.96	43.91	2.42%	38,098
Jan 8, 2025	42.70	43.01	42.40	42.92	42.87	0.66%	43,562
Jan 7, 2025	42.82	43.00	42.39	42.64	42.59	0.49%	44,637
Jan 3, 2025	42.31	42.76	42.21	42.43	42.38	0.66%	58,701
Jan 2, 2025	42.43	42.80	41.74	42.15	42.10	-0.64%	88,557
Dec 31, 2024	42.85	42.85	42.28	42.42	42.37	-0.73%	68,515
Dec 30, 2024	43.31	43.31	42.38	42.73	42.68	-1.82%	75,353
Dec 27, 2024	44.04	44.04	43.19	43.52	43.47	-1.94%	109,403
Dec 24, 2024	44.10	44.38	43.83	44.38	44.33	0.84%	36,759
Dec 23, 2024	44.27	44.27	43.43	44.01	43.96	-0.41%	101,631
Dec 20, 2024	43.85	44.49	43.67	44.19	44.14	-0.18%	45,388
Dec 19, 2024	45.09	45.09	44.19	44.27	44.22	-0.92%	50,036
Dec 18, 2024	45.54	45.54	44.68	44.68	44.63	-1.82%	52,348
Dec 17, 2024	46.18	46.18	45.45	45.51	45.46	-1.07%	56,370
Dec 16, 2024	45.92	46.68	45.70	46.00	45.95	0.35%	68,267
Dec 13, 2024	45.52	46.57	44.88	45.84	45.79	0.07%	101,994
Dec 12, 2024	46.59	46.59	45.75	45.81	45.76	-0.54%	75,086
Dec 11, 2024	46.20	46.69	46.05	46.06	46.01	-	78,853
Dec 10, 2024	45.87	46.12	45.72	46.06	46.01	0.61%	35,135
Dec 9, 2024	46.26	46.26	45.45	45.78	45.73	-0.52%	64,255
Dec 6, 2024	45.61	46.25	45.58	46.02	45.97	1.14%	48,170
Dec 5, 2024	45.89	45.89	45.43	45.50	45.45	-0.87%	54,808
Dec 4, 2024	45.52	45.91	45.35	45.90	45.85	0.75%	43,809
Dec 3, 2024	45.25	45.56	45.00	45.56	45.51	0.71%	41,823
Dec 2, 2024	45.15	45.24	44.75	45.24	45.19	0.13%	80,708
Nov 29, 2024	44.92	45.19	44.64	45.18	45.13	0.16%	23,645
Nov 28, 2024	45.00	45.25	44.89	45.11	45.06	1.12%	5,448
Nov 27, 2024	45.16	45.16	44.47	44.61	44.56	-0.98%	49,745
Nov 26, 2024	44.70	45.13	44.53	45.05	45.00	1.12%	50,344
Nov 25, 2024	45.32	45.32	44.03	44.55	44.50	-0.34%	84,874
Nov 22, 2024	44.44	45.18	44.44	44.70	44.65	0.90%	111,222
Nov 21, 2024	43.46	44.43	43.21	44.30	44.25	2.95%	84,949
Nov 20, 2024	43.15	43.15	42.53	43.03	42.98	-0.28%	40,824
Nov 19, 2024	42.81	43.30	42.48	43.15	43.10	1.12%	73,337
Nov 18, 2024	42.10	42.93	42.02	42.67	42.62	1.31%	34,786
Nov 15, 2024	42.61	42.68	42.02	42.12	42.07	-1.77%	38,499
Nov 14, 2024	43.00	43.18	42.80	42.88	42.83	-1.04%	35,692
Nov 13, 2024	43.37	43.47	42.85	43.33	43.28	0.09%	45,883
Nov 12, 2024	43.44	43.51	43.00	43.29	43.24	0.07%	51,044
Nov 11, 2024	43.92	44.08	43.20	43.26	43.21	-1.19%	79,454
Nov 8, 2024	42.56	44.56	42.56	43.78	43.73	3.38%	178,505
Nov 7, 2024	41.75	42.61	41.51	42.35	42.30	1.44%	82,889
Nov 6, 2024	41.76	41.76	41.13	41.75	41.70	1.09%	61,267
Nov 5, 2024	41.22	41.54	41.15	41.30	41.26	1.47%	39,330
Nov 1, 2024	40.61	40.82	40.27	40.70	40.66	0.15%	33,793
Oct 31, 2024	40.62	40.73	40.33	40.64	40.54	-0.42%	40,892
Oct 30, 2024	41.09	41.09	40.73	40.81	40.71	-0.95%	43,764
Oct 29, 2024	41.20	41.32	40.61	41.20	41.10	-0.39%	83,237
Oct 28, 2024	41.65	41.65	41.35	41.36	41.26	-0.07%	21,907
Oct 25, 2024	41.77	41.80	41.33	41.39	41.29	-0.31%	62,459
Oct 24, 2024	41.90	41.90	41.26	41.52	41.42	-0.60%	36,359
Oct 23, 2024	41.56	42.05	41.55	41.77	41.67	0.70%	80,048
Oct 22, 2024	41.39	41.55	41.10	41.48	41.38	0.61%	59,339
Oct 21, 2024	41.30	41.41	41.07	41.23	41.13	-0.29%	57,032
Oct 18, 2024	41.24	41.37	41.04	41.35	41.25	0.46%	105,510
Oct 17, 2024	41.46	41.55	41.02	41.16	41.06	-0.19%	27,395
Oct 16, 2024	41.52	41.52	40.90	41.24	41.14	-0.72%	63,996
Oct 15, 2024	41.35	41.75	41.35	41.54	41.44	0.53%	50,440
Oct 11, 2024	41.47	41.51	41.14	41.32	41.22	-0.58%	75,408
Oct 10, 2024	42.29	42.29	41.45	41.56	41.46	-1.52%	71,490
Oct 9, 2024	41.30	42.25	41.30	42.20	42.10	2.08%	88,273
Oct 8, 2024	40.61	41.40	40.61	41.34	41.24	1.80%	36,798
Oct 7, 2024	41.04	41.16	40.55	40.61	40.51	-1.05%	71,673
Oct 4, 2024	40.61	41.10	40.61	41.04	40.94	0.96%	65,949
Oct 3, 2024	40.67	40.93	40.55	40.65	40.55	-0.39%	30,426
Oct 2, 2024	40.51	40.90	40.29	40.81	40.71	0.10%	39,279
Oct 1, 2024	41.30	41.30	40.59	40.77	40.67	-1.09%	49,620
Sep 30, 2024	41.49	42.20	41.00	41.22	41.12	-0.05%	72,421
Sep 27, 2024	41.57	41.57	40.70	41.24	41.14	-1.72%	118,817
Sep 26, 2024	42.11	42.16	41.78	41.96	41.86	-0.62%	103,095
Sep 25, 2024	41.89	42.28	41.89	42.22	42.12	0.76%	57,713
Sep 24, 2024	42.60	42.60	41.73	41.90	41.80	-1.78%	137,380
Sep 23, 2024	42.26	42.74	41.92	42.66	42.56	1.21%	96,861
Sep 20, 2024	42.00	42.18	41.68	42.15	42.05	0.55%	61,840