Costco Wholesale Corporation (TSX:COST)
Canada
· Delayed Price · Currency is CAD 45.57
+1.15 (2.59%)
Apr 17, 2025, 4:00 PM EDT
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 42.25 | 42.71 | 42.25 | 42.63 | - | 1.89% | 34,798 |
| Mar 21, 2025 | 41.02 | 41.85 | 40.70 | 41.84 | - | 1.41% | 33,284 |
| Mar 20, 2025 | 41.55 | 41.70 | 41.18 | 41.26 | - | -0.86% | 38,168 |
| Mar 19, 2025 | 41.57 | 41.86 | 41.25 | 41.62 | - | 0.70% | 71,892 |
| Mar 18, 2025 | 42.25 | 42.25 | 41.33 | 41.33 | - | -2.15% | 58,620 |
| Mar 17, 2025 | 41.60 | 42.50 | 41.44 | 42.24 | - | 1.39% | 44,049 |
| Mar 14, 2025 | 41.22 | 41.75 | 40.55 | 41.66 | - | 1.51% | 139,752 |
| Mar 13, 2025 | 42.49 | 42.49 | 40.88 | 41.04 | - | -3.82% | 80,573 |
| Mar 12, 2025 | 43.37 | 43.45 | 42.52 | 42.67 | - | -0.44% | 35,758 |
| Mar 11, 2025 | 42.78 | 43.14 | 42.45 | 42.86 | - | -0.67% | 47,181 |
| Mar 10, 2025 | 44.25 | 44.25 | 42.64 | 43.15 | - | -2.95% | 77,114 |
| Mar 7, 2025 | 45.90 | 46.00 | 43.44 | 44.46 | - | -5.92% | 164,664 |
| Mar 6, 2025 | 47.61 | 48.11 | 47.10 | 47.26 | - | -2.09% | 39,881 |
| Mar 5, 2025 | 47.58 | 48.36 | 47.40 | 48.27 | - | 1.17% | 43,059 |
| Mar 4, 2025 | 47.55 | 48.28 | 47.45 | 47.71 | - | -0.98% | 35,366 |
| Mar 3, 2025 | 48.54 | 49.00 | 48.00 | 48.18 | - | -0.31% | 29,253 |
| Feb 28, 2025 | 47.35 | 48.36 | 47.28 | 48.33 | - | 2.39% | 50,316 |
| Feb 27, 2025 | 47.58 | 48.03 | 47.03 | 47.20 | - | -0.74% | 21,063 |
| Feb 26, 2025 | 48.58 | 48.73 | 47.50 | 47.55 | - | -2.34% | 22,912 |
| Feb 25, 2025 | 47.65 | 48.72 | 47.65 | 48.69 | - | 2.27% | 51,471 |
| Feb 24, 2025 | 47.53 | 47.86 | 47.36 | 47.61 | - | -0.33% | 26,591 |
| Feb 21, 2025 | 47.79 | 47.79 | 47.26 | 47.77 | - | -0.04% | 29,852 |
| Feb 20, 2025 | 48.60 | 48.60 | 47.70 | 47.79 | - | -2.57% | 49,725 |
| Feb 19, 2025 | 48.62 | 49.05 | 48.59 | 49.05 | - | 0.70% | 12,826 |
| Feb 18, 2025 | 49.51 | 49.51 | 48.25 | 48.71 | - | -2.01% | 57,149 |
| Feb 14, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | - | - | - |
| Feb 13, 2025 | 49.25 | 49.73 | 49.16 | 49.71 | - | 0.98% | 25,233 |
| Feb 12, 2025 | 48.76 | 49.23 | 48.57 | 49.23 | - | 4.26% | 18,495 |
| Feb 11, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 20,590 |
| Feb 10, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 20,503 |
| Feb 7, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 7,469 |
| Feb 6, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 15,979 |