Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 791.10
+0.20 (0.03%)
At close: Nov 14, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 795.10 | 798.20 | 791.10 | 791.10 | 791.10 | 0.03% | - |
| Nov 13, 2025 | 788.80 | 790.90 | 787.20 | 790.90 | 790.90 | 0.24% | - |
| Nov 12, 2025 | 789.40 | 790.30 | 789.00 | 789.00 | 789.00 | -0.30% | - |
| Nov 11, 2025 | 791.10 | 792.30 | 791.10 | 791.40 | 791.40 | 0.43% | - |
| Nov 10, 2025 | 799.50 | 808.80 | 788.00 | 788.00 | 788.00 | -1.75% | - |
| Nov 7, 2025 | 800.70 | 802.00 | 797.50 | 802.00 | 802.00 | 1.35% | - |
| Nov 6, 2025 | 804.40 | 807.20 | 791.30 | 791.30 | 791.30 | -2.92% | - |
| Nov 5, 2025 | 817.70 | 821.50 | 815.10 | 815.10 | 815.10 | 0.48% | - |
| Nov 4, 2025 | 799.30 | 815.90 | 799.30 | 811.20 | 811.20 | 2.15% | - |
| Nov 3, 2025 | 788.80 | 794.10 | 788.80 | 794.10 | 794.10 | -0.11% | - |
| Oct 31, 2025 | 794.40 | 795.60 | 792.20 | 795.00 | 795.00 | 1.29% | - |
| Oct 29, 2025 | 791.90 | 791.90 | 784.90 | 784.90 | 783.78 | -1.25% | - |
| Oct 28, 2025 | 797.90 | 798.10 | 794.80 | 794.80 | 793.66 | -0.53% | - |
| Oct 27, 2025 | 802.90 | 802.90 | 797.00 | 799.00 | 797.86 | -0.70% | - |
| Oct 24, 2025 | 812.80 | 812.80 | 804.60 | 804.60 | 803.45 | -0.56% | - |
| Oct 23, 2025 | 814.30 | 815.40 | 805.60 | 809.10 | 807.94 | -1.17% | - |
| Oct 22, 2025 | 808.20 | 818.70 | 808.20 | 818.70 | 817.53 | 1.17% | - |
| Oct 21, 2025 | 805.60 | 809.20 | 804.90 | 809.20 | 808.04 | 1.09% | - |
| Oct 20, 2025 | 802.70 | 804.00 | 800.00 | 800.50 | 799.35 | -0.24% | - |
| Oct 17, 2025 | 790.60 | 802.40 | 790.60 | 802.40 | 801.25 | 0.06% | - |
| Oct 16, 2025 | 819.90 | 819.90 | 801.90 | 801.90 | 800.75 | -2.95% | - |
| Oct 15, 2025 | 815.50 | 826.30 | 811.70 | 826.30 | 825.12 | 2.00% | - |
| Oct 14, 2025 | 807.50 | 812.40 | 807.50 | 810.10 | 808.94 | 0.50% | - |
| Oct 13, 2025 | 804.90 | 806.40 | 803.00 | 806.10 | 804.95 | -1.26% | - |
| Oct 10, 2025 | 814.60 | 816.40 | 813.60 | 816.40 | 815.23 | 0.41% | - |
| Oct 9, 2025 | 798.50 | 813.10 | 797.80 | 813.10 | 811.94 | 3.19% | - |
| Oct 8, 2025 | 786.60 | 788.00 | 784.90 | 788.00 | 786.87 | 0.48% | - |
| Oct 7, 2025 | 776.80 | 784.20 | 776.80 | 784.20 | 783.08 | 1.36% | - |
| Oct 6, 2025 | 783.80 | 784.80 | 773.70 | 773.70 | 772.59 | -0.42% | - |
| Oct 3, 2025 | 784.30 | 784.30 | 777.00 | 777.00 | 775.89 | -0.65% | - |
| Oct 2, 2025 | 780.90 | 782.10 | 776.90 | 782.10 | 780.98 | 0.20% | - |
| Oct 1, 2025 | 786.50 | 787.80 | 780.50 | 780.50 | 779.38 | -0.94% | - |
| Sep 30, 2025 | 779.10 | 787.90 | 779.10 | 787.90 | 786.77 | 1.81% | - |
| Sep 29, 2025 | 783.50 | 785.70 | 773.90 | 773.90 | 772.79 | -2.27% | - |
| Sep 26, 2025 | 802.40 | 803.90 | 791.90 | 791.90 | 790.77 | -1.31% | - |
| Sep 25, 2025 | 805.40 | 813.40 | 802.40 | 802.40 | 801.25 | -0.55% | - |
| Sep 24, 2025 | 800.60 | 807.20 | 800.60 | 806.80 | 805.64 | 1.64% | - |
| Sep 23, 2025 | 800.20 | 800.30 | 793.80 | 793.80 | 792.66 | -0.96% | - |
| Sep 22, 2025 | 808.50 | 808.50 | 801.50 | 801.50 | 800.35 | -0.80% | - |
| Sep 19, 2025 | 809.60 | 811.80 | 808.00 | 808.00 | 806.84 | -0.80% | - |
| Sep 18, 2025 | 818.90 | 818.90 | 812.70 | 814.50 | 813.33 | 0.69% | - |
| Sep 17, 2025 | 804.40 | 808.90 | 804.40 | 808.90 | 807.74 | 0.62% | - |
| Sep 16, 2025 | 813.10 | 814.10 | 803.90 | 803.90 | 802.75 | -1.70% | - |
| Sep 15, 2025 | 826.00 | 826.00 | 817.80 | 817.80 | 816.63 | -0.51% | - |
| Sep 12, 2025 | 819.30 | 822.00 | 819.30 | 822.00 | 820.82 | 0.43% | - |
| Sep 11, 2025 | 818.70 | 820.70 | 818.10 | 818.50 | 817.33 | 0.18% | - |
| Sep 10, 2025 | 835.30 | 836.20 | 817.00 | 817.00 | 815.83 | -1.02% | - |
| Sep 9, 2025 | 824.80 | 825.90 | 824.80 | 825.40 | 824.22 | 0.60% | - |
| Sep 8, 2025 | 823.30 | 823.30 | 820.50 | 820.50 | 819.33 | 0.37% | - |
| Sep 5, 2025 | 823.50 | 823.50 | 817.50 | 817.50 | 816.33 | -0.10% | - |