Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 833.50
+23.20 (2.86%)
At close: Feb 3, 2026
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 730.10 | 730.20 | 726.30 | 726.30 | 725.32 | -1.78% | - |
| Dec 15, 2025 | 750.10 | 752.50 | 739.50 | 739.50 | 738.50 | -0.54% | - |
| Dec 12, 2025 | 749.00 | 750.90 | 743.50 | 743.50 | 742.49 | -0.35% | 11 |
| Dec 11, 2025 | 747.20 | 749.40 | 746.10 | 746.10 | 745.09 | -1.19% | - |
| Dec 10, 2025 | 762.30 | 763.80 | 755.10 | 755.10 | 754.08 | -0.63% | - |
| Dec 9, 2025 | 763.20 | 763.20 | 759.90 | 759.90 | 758.87 | -0.25% | - |
| Dec 8, 2025 | 770.20 | 770.20 | 761.80 | 761.80 | 760.77 | -1.47% | 3 |
| Dec 5, 2025 | 768.70 | 773.20 | 768.70 | 773.20 | 772.15 | 1.28% | - |
| Dec 4, 2025 | 782.30 | 782.30 | 763.40 | 763.40 | 762.37 | -3.11% | - |
| Dec 3, 2025 | 792.60 | 792.60 | 787.90 | 787.90 | 786.83 | 0.04% | - |
| Dec 2, 2025 | 784.80 | 787.60 | 784.80 | 787.60 | 786.53 | 0.34% | - |
| Dec 1, 2025 | 784.80 | 785.20 | 782.90 | 784.90 | 783.84 | -0.10% | - |
| Nov 28, 2025 | 785.30 | 788.50 | 783.10 | 785.70 | 784.64 | 0.28% | 4 |
| Nov 27, 2025 | 782.90 | 784.80 | 782.90 | 783.50 | 782.44 | -0.11% | 3 |
| Nov 26, 2025 | 773.80 | 784.40 | 773.00 | 784.40 | 783.34 | 1.79% | - |
| Nov 25, 2025 | 768.90 | 770.60 | 768.70 | 770.60 | 769.56 | -1.32% | - |
| Nov 24, 2025 | 782.80 | 782.80 | 777.30 | 780.90 | 779.84 | 0.59% | - |
| Nov 21, 2025 | 775.10 | 778.90 | 775.10 | 776.30 | 775.25 | -0.08% | - |
| Nov 20, 2025 | 774.70 | 776.90 | 772.50 | 776.90 | 775.85 | 2.37% | - |
| Nov 19, 2025 | 773.80 | 774.70 | 758.90 | 758.90 | 757.87 | -2.67% | - |
| Nov 18, 2025 | 786.70 | 789.30 | 779.70 | 779.70 | 778.65 | -0.90% | - |