Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 818.70
+9.50 (1.17%)
At close: Oct 22, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 814.30 | 815.40 | 805.60 | 809.10 | 809.10 | -1.17% | - |
| Oct 22, 2025 | 808.20 | 818.70 | 808.20 | 818.70 | 818.70 | 1.17% | - |
| Oct 21, 2025 | 805.60 | 809.20 | 804.90 | 809.20 | 809.20 | 1.09% | - |
| Oct 20, 2025 | 802.70 | 804.00 | 800.00 | 800.50 | 800.50 | -0.24% | - |
| Oct 17, 2025 | 790.60 | 802.40 | 790.60 | 802.40 | 802.40 | 0.06% | - |
| Oct 16, 2025 | 819.90 | 819.90 | 801.90 | 801.90 | 801.90 | -2.95% | - |
| Oct 15, 2025 | 815.50 | 826.30 | 811.70 | 826.30 | 826.30 | 2.00% | - |
| Oct 14, 2025 | 807.50 | 812.40 | 807.50 | 810.10 | 810.10 | 0.50% | - |
| Oct 13, 2025 | 804.90 | 806.40 | 803.00 | 806.10 | 806.10 | -1.26% | - |
| Oct 10, 2025 | 814.60 | 816.40 | 813.60 | 816.40 | 816.40 | 0.41% | - |
| Oct 9, 2025 | 798.50 | 813.10 | 797.80 | 813.10 | 813.10 | 3.19% | - |
| Oct 8, 2025 | 786.60 | 788.00 | 784.90 | 788.00 | 788.00 | 0.48% | - |
| Oct 7, 2025 | 776.80 | 784.20 | 776.80 | 784.20 | 784.20 | 1.36% | - |
| Oct 6, 2025 | 783.80 | 784.80 | 773.70 | 773.70 | 773.70 | -0.42% | - |
| Oct 3, 2025 | 784.30 | 784.30 | 777.00 | 777.00 | 777.00 | -0.65% | - |
| Oct 2, 2025 | 780.90 | 782.10 | 776.90 | 782.10 | 782.10 | 0.20% | - |
| Oct 1, 2025 | 786.50 | 787.80 | 780.50 | 780.50 | 780.50 | -0.94% | - |
| Sep 30, 2025 | 779.10 | 787.90 | 779.10 | 787.90 | 787.90 | 1.81% | - |
| Sep 29, 2025 | 783.50 | 785.70 | 773.90 | 773.90 | 773.90 | -2.27% | - |
| Sep 26, 2025 | 802.40 | 803.90 | 791.90 | 791.90 | 791.90 | -1.31% | - |
| Sep 25, 2025 | 805.40 | 813.40 | 802.40 | 802.40 | 802.40 | -0.55% | - |
| Sep 24, 2025 | 800.60 | 807.20 | 800.60 | 806.80 | 806.80 | 1.64% | - |
| Sep 23, 2025 | 800.20 | 800.30 | 793.80 | 793.80 | 793.80 | -0.96% | - |
| Sep 22, 2025 | 808.50 | 808.50 | 801.50 | 801.50 | 801.50 | -0.80% | - |
| Sep 19, 2025 | 809.60 | 811.80 | 808.00 | 808.00 | 808.00 | -0.80% | - |
| Sep 18, 2025 | 818.90 | 818.90 | 812.70 | 814.50 | 814.50 | 0.69% | - |
| Sep 17, 2025 | 804.40 | 808.90 | 804.40 | 808.90 | 808.90 | 0.62% | - |
| Sep 16, 2025 | 813.10 | 814.10 | 803.90 | 803.90 | 803.90 | -1.70% | - |
| Sep 15, 2025 | 826.00 | 826.00 | 817.80 | 817.80 | 817.80 | -0.51% | - |
| Sep 12, 2025 | 819.30 | 822.00 | 819.30 | 822.00 | 822.00 | 0.43% | - |
| Sep 11, 2025 | 818.70 | 820.70 | 818.10 | 818.50 | 818.50 | 0.18% | - |
| Sep 10, 2025 | 835.30 | 836.20 | 817.00 | 817.00 | 817.00 | -1.02% | - |
| Sep 9, 2025 | 824.80 | 825.90 | 824.80 | 825.40 | 825.40 | 0.60% | - |
| Sep 8, 2025 | 823.30 | 823.30 | 820.50 | 820.50 | 820.50 | 0.37% | - |
| Sep 5, 2025 | 823.50 | 823.50 | 817.50 | 817.50 | 817.50 | -0.10% | - |
| Sep 4, 2025 | 815.30 | 818.30 | 814.80 | 818.30 | 818.30 | 1.05% | - |
| Sep 3, 2025 | 806.20 | 809.80 | 805.90 | 809.80 | 809.80 | 0.41% | - |
| Sep 2, 2025 | 808.50 | 809.90 | 806.50 | 806.50 | 806.50 | -0.57% | - |
| Sep 1, 2025 | 805.20 | 811.10 | 805.20 | 811.10 | 811.10 | 0.72% | - |
| Aug 29, 2025 | 807.70 | 811.50 | 805.30 | 805.30 | 805.30 | -0.68% | - |
| Aug 28, 2025 | 817.70 | 818.90 | 810.80 | 810.80 | 810.80 | -0.56% | - |
| Aug 27, 2025 | 811.40 | 815.40 | 811.40 | 815.40 | 815.40 | 1.02% | - |
| Aug 26, 2025 | 810.80 | 811.30 | 807.20 | 807.20 | 807.20 | -0.25% | - |
| Aug 25, 2025 | 818.10 | 819.20 | 809.20 | 809.20 | 809.20 | -1.72% | - |
| Aug 22, 2025 | 836.50 | 837.10 | 823.40 | 823.40 | 823.40 | -2.52% | - |
| Aug 21, 2025 | 854.10 | 854.10 | 843.20 | 844.70 | 844.70 | -0.80% | - |
| Aug 20, 2025 | 841.40 | 851.50 | 836.80 | 851.50 | 851.50 | 1.51% | - |
| Aug 19, 2025 | 838.00 | 838.80 | 836.40 | 838.80 | 838.80 | 0.24% | - |
| Aug 18, 2025 | 829.70 | 836.80 | 829.70 | 836.80 | 836.80 | 1.20% | - |
| Aug 15, 2025 | 838.20 | 838.20 | 826.90 | 826.90 | 826.90 | -2.22% | - |