Costco Wholesale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	48.16	48.26	48.12	48.25	-	-0.02%	2,202
Jun 3, 2025	48.34	48.70	47.72	48.26	-	-0.08%	70,283
Jun 2, 2025	47.60	48.39	47.50	48.30	-	1.68%	130,262
May 30, 2025	46.03	48.06	45.98	47.50	-	2.93%	168,590
May 29, 2025	46.62	46.62	45.95	46.15	-	-0.50%	67,387
May 28, 2025	46.62	46.89	46.38	46.38	-	-0.41%	34,841
May 27, 2025	46.45	46.63	46.28	46.57	-	0.24%	71,482
May 26, 2025	46.32	47.50	46.32	46.46	-	0.67%	7,555
May 23, 2025	46.42	46.43	46.14	46.15	-	-1.07%	48,247
May 22, 2025	47.05	47.05	46.42	46.65	-	-0.66%	55,036
May 21, 2025	47.22	47.50	46.91	46.96	-	-1.14%	55,837
May 20, 2025	47.08	47.50	47.08	47.50	-	0.96%	56,337
May 16, 2025	46.33	47.05	46.02	47.05	-	1.75%	47,847
May 15, 2025	45.57	46.40	45.15	46.24	-	1.81%	63,099
May 14, 2025	45.67	45.76	45.40	45.42	-	-0.83%	44,309
May 13, 2025	46.55	46.88	45.28	45.80	-	-1.65%	112,783
May 12, 2025	46.45	46.57	45.50	46.57	-	0.78%	100,446
May 9, 2025	46.00	46.26	45.72	46.21	-	0.09%	35,711
May 8, 2025	46.55	46.55	45.43	46.17	-	-0.09%	74,553
May 7, 2025	46.37	46.43	45.93	46.21	-	-0.30%	37,870
May 6, 2025	46.46	46.46	46.00	46.35	-	-0.37%	25,087
May 5, 2025	46.28	46.61	46.00	46.52	-	0.69%	63,094
May 2, 2025	46.30	46.62	46.09	46.20	-	0.79%	36,917
May 1, 2025	45.59	46.10	45.25	45.84	-	0.59%	36,544
Apr 30, 2025	45.46	45.70	44.75	45.57	-	0.18%	29,712
Apr 29, 2025	44.58	45.50	44.58	45.49	-	1.31%	27,901
Apr 28, 2025	44.93	45.19	44.45	44.90	-	0.16%	47,932
Apr 25, 2025	44.68	44.83	44.16	44.83	-	0.18%	57,446
Apr 24, 2025	44.80	44.80	44.14	44.75	-	-0.02%	41,950
Apr 23, 2025	45.50	45.57	44.48	44.76	-	-0.42%	64,496
Apr 22, 2025	44.34	45.21	44.34	44.95	-	2.25%	51,481
Apr 21, 2025	45.58	45.69	43.29	43.96	-	-3.53%	80,259
Apr 17, 2025	44.51	45.80	44.51	45.57	-	2.59%	44,827
Apr 16, 2025	44.66	44.84	44.00	44.42	-	-0.85%	26,752
Apr 15, 2025	45.23	45.56	44.73	44.80	-	-0.38%	30,862
Apr 14, 2025	44.62	45.22	44.27	44.97	-	1.79%	80,081
Apr 11, 2025	44.09	44.41	43.37	44.18	-	-0.11%	57,702
Apr 10, 2025	44.35	45.52	43.43	44.23	-	-0.25%	214,561
Apr 9, 2025	41.72	44.34	41.31	44.34	-	6.33%	140,178
Apr 8, 2025	42.93	43.25	41.30	41.70	-	-0.05%	102,692
Apr 7, 2025	40.48	43.00	40.07	41.72	-	-0.88%	191,367
Apr 4, 2025	43.95	44.25	42.00	42.09	-	-5.39%	105,636
Apr 3, 2025	43.00	45.03	42.91	44.49	-	0.16%	97,691
Apr 2, 2025	43.69	44.63	43.69	44.42	-	1.16%	36,585
Apr 1, 2025	43.48	44.00	43.23	43.91	-	0.90%	25,564
Mar 31, 2025	42.40	43.59	42.40	43.52	-	1.80%	44,334
Mar 28, 2025	43.21	43.21	42.70	42.75	-	-1.09%	19,335
Mar 27, 2025	42.63	43.34	42.63	43.22	-	1.00%	43,848
Mar 26, 2025	43.00	43.12	42.49	42.79	-	0.07%	60,460
Mar 25, 2025	42.80	42.85	42.44	42.76	-	0.30%	33,943