Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 848.50
-16.10 (-1.86%)
At close: Mar 5, 2026
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 864.80 | 866.30 | 861.60 | 864.60 | 864.60 | -0.05% | - |
| Mar 3, 2026 | 855.10 | 867.20 | 855.10 | 865.00 | 865.00 | 0.42% | - |
| Mar 2, 2026 | 851.00 | 863.90 | 851.00 | 861.40 | 861.40 | 2.19% | - |
| Feb 27, 2026 | 830.00 | 842.90 | 830.00 | 842.90 | 842.90 | 0.80% | - |
| Feb 26, 2026 | 840.30 | 847.30 | 836.20 | 836.20 | 836.20 | -0.69% | - |
| Feb 25, 2026 | 846.90 | 847.60 | 842.00 | 842.00 | 842.00 | -0.37% | - |
| Feb 24, 2026 | 838.20 | 845.10 | 838.20 | 845.10 | 845.10 | 1.51% | - |
| Feb 23, 2026 | 830.20 | 836.80 | 830.20 | 832.50 | 832.50 | - | - |
| Feb 20, 2026 | 842.90 | 842.90 | 832.50 | 832.50 | 832.50 | -1.27% | - |
| Feb 19, 2026 | 844.20 | 844.20 | 842.00 | 843.20 | 843.20 | -1.61% | - |
| Feb 18, 2026 | 856.70 | 859.50 | 856.70 | 857.00 | 857.00 | 0.07% | - |
| Feb 17, 2026 | 861.00 | 869.10 | 856.40 | 856.40 | 856.40 | -0.58% | - |
| Feb 16, 2026 | 857.90 | 863.50 | 857.90 | 861.40 | 861.40 | 0.12% | - |
| Feb 13, 2026 | 841.40 | 860.40 | 841.30 | 860.40 | 860.40 | 1.87% | 14 |
| Feb 12, 2026 | 826.60 | 844.60 | 822.80 | 844.60 | 844.60 | 2.29% | - |
| Feb 11, 2026 | 816.40 | 825.70 | 814.50 | 825.70 | 825.70 | 0.27% | - |
| Feb 10, 2026 | 835.80 | 836.70 | 823.50 | 823.50 | 823.50 | -2.20% | - |
| Feb 9, 2026 | 842.10 | 842.10 | 839.70 | 842.00 | 842.00 | -0.06% | - |
| Feb 6, 2026 | 838.80 | 842.50 | 836.90 | 842.50 | 842.50 | -0.27% | - |
| Feb 5, 2026 | 838.10 | 849.90 | 838.10 | 844.80 | 844.80 | 1.00% | - |
| Feb 4, 2026 | 826.90 | 836.40 | 826.90 | 836.40 | 836.40 | 0.35% | - |
| Feb 3, 2026 | 819.90 | 833.50 | 819.90 | 833.50 | 833.50 | 2.86% | - |
| Feb 2, 2026 | 787.50 | 810.30 | 787.50 | 810.30 | 810.30 | 2.80% | - |
| Jan 30, 2026 | 794.10 | 797.50 | 788.20 | 788.20 | 788.20 | -2.17% | - |
| Jan 28, 2026 | 806.00 | 809.80 | 805.40 | 805.70 | 804.61 | -0.11% | - |
| Jan 27, 2026 | 824.00 | 824.00 | 806.60 | 806.60 | 805.51 | -2.37% | - |
| Jan 26, 2026 | 828.80 | 831.30 | 826.20 | 826.20 | 825.08 | -0.92% | - |
| Jan 23, 2026 | 831.30 | 833.90 | 828.90 | 833.90 | 832.77 | 0.62% | - |
| Jan 22, 2026 | 839.20 | 839.20 | 828.80 | 828.80 | 827.68 | -0.52% | - |
| Jan 21, 2026 | 828.80 | 833.10 | 819.50 | 833.10 | 831.97 | 1.68% | 20 |
| Jan 20, 2026 | 815.50 | 819.30 | 815.50 | 819.30 | 818.19 | -0.35% | - |
| Jan 19, 2026 | 821.80 | 827.60 | 821.80 | 822.20 | 821.09 | -0.12% | - |
| Jan 16, 2026 | 824.90 | 824.90 | 820.70 | 823.20 | 822.09 | -0.02% | - |
| Jan 15, 2026 | 815.40 | 823.40 | 814.80 | 823.40 | 822.29 | 1.33% | - |
| Jan 14, 2026 | 806.10 | 812.60 | 795.60 | 812.60 | 811.50 | 0.99% | - |
| Jan 13, 2026 | 804.90 | 806.40 | 803.00 | 804.60 | 803.51 | 0.22% | - |
| Jan 12, 2026 | 791.40 | 802.80 | 790.30 | 802.80 | 801.71 | 1.15% | - |
| Jan 9, 2026 | 788.50 | 793.70 | 788.30 | 793.70 | 792.63 | -0.48% | - |
| Jan 8, 2026 | 762.30 | 797.50 | 760.90 | 797.50 | 796.42 | 4.62% | - |
| Jan 7, 2026 | 762.30 | 762.30 | 761.40 | 762.30 | 761.27 | 0.57% | - |
| Jan 6, 2026 | 748.10 | 758.00 | 746.60 | 758.00 | 756.97 | 1.83% | - |
| Jan 5, 2026 | 731.60 | 744.40 | 730.80 | 744.40 | 743.39 | 1.93% | - |
| Jan 2, 2026 | 734.50 | 737.40 | 730.30 | 730.30 | 729.31 | -0.73% | - |
| Dec 30, 2025 | 735.20 | 737.40 | 735.20 | 735.70 | 734.71 | -0.62% | - |
| Dec 29, 2025 | 741.10 | 742.60 | 740.00 | 740.30 | 739.30 | 2.29% | - |
| Dec 23, 2025 | 721.10 | 723.70 | 720.80 | 723.70 | 722.72 | 0.10% | - |
| Dec 22, 2025 | 731.00 | 731.00 | 723.00 | 723.00 | 722.02 | -0.59% | - |
| Dec 19, 2025 | 730.80 | 733.00 | 727.30 | 727.30 | 726.32 | -0.85% | - |
| Dec 18, 2025 | 734.90 | 737.00 | 733.50 | 733.50 | 732.51 | -0.45% | - |
| Dec 17, 2025 | 730.30 | 736.80 | 730.30 | 736.80 | 735.80 | 1.45% | 2 |