Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 822.00
+3.50 (0.43%)
At close: Sep 12, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 819.30 | 822.00 | 819.30 | 822.00 | - | 0.43% | - |
| Sep 11, 2025 | 818.70 | 820.70 | 818.10 | 818.50 | - | 0.18% | - |
| Sep 10, 2025 | 835.30 | 836.20 | 817.00 | 817.00 | - | -1.02% | - |
| Sep 9, 2025 | 824.80 | 825.90 | 824.80 | 825.40 | - | 0.60% | - |
| Sep 8, 2025 | 823.30 | 823.30 | 820.50 | 820.50 | - | 0.37% | - |
| Sep 5, 2025 | 823.50 | 823.50 | 817.50 | 817.50 | - | -0.10% | - |
| Sep 4, 2025 | 815.30 | 818.30 | 814.80 | 818.30 | - | 1.05% | - |
| Sep 3, 2025 | 806.20 | 809.80 | 805.90 | 809.80 | - | 0.41% | - |
| Sep 2, 2025 | 808.50 | 809.90 | 806.50 | 806.50 | - | -0.57% | - |
| Sep 1, 2025 | 805.20 | 811.10 | 805.20 | 811.10 | - | 0.72% | - |
| Aug 29, 2025 | 807.70 | 811.50 | 805.30 | 805.30 | - | -0.68% | - |
| Aug 28, 2025 | 817.70 | 818.90 | 810.80 | 810.80 | - | -0.56% | - |
| Aug 27, 2025 | 811.40 | 815.40 | 811.40 | 815.40 | - | 1.02% | - |
| Aug 26, 2025 | 810.80 | 811.30 | 807.20 | 807.20 | - | -0.25% | - |
| Aug 25, 2025 | 818.10 | 819.20 | 809.20 | 809.20 | - | -1.72% | - |
| Aug 22, 2025 | 836.50 | 837.10 | 823.40 | 823.40 | - | -2.52% | - |
| Aug 21, 2025 | 854.10 | 854.10 | 843.20 | 844.70 | - | -0.80% | - |
| Aug 20, 2025 | 841.40 | 851.50 | 836.80 | 851.50 | - | 1.51% | - |
| Aug 19, 2025 | 838.00 | 838.80 | 836.40 | 838.80 | - | 0.24% | - |
| Aug 18, 2025 | 829.70 | 836.80 | 829.70 | 836.80 | - | 1.20% | - |
| Aug 15, 2025 | 838.20 | 838.20 | 826.90 | 826.90 | - | -2.22% | - |
| Aug 14, 2025 | 838.60 | 845.70 | 837.00 | 845.70 | - | 1.31% | - |
| Aug 13, 2025 | 848.40 | 848.40 | 834.80 | 834.80 | - | -0.90% | - |
| Aug 12, 2025 | 852.00 | 852.00 | 841.50 | 842.40 | - | -0.74% | - |
| Aug 11, 2025 | 841.00 | 848.70 | 841.00 | 848.70 | - | 0.83% | - |
| Aug 8, 2025 | 840.00 | 841.80 | 840.00 | 841.70 | - | 0.45% | - |
| Aug 7, 2025 | 830.40 | 837.90 | 830.40 | 837.90 | - | 1.05% | - |
| Aug 6, 2025 | 817.50 | 829.20 | 812.10 | 829.20 | - | 0.83% | - |
| Aug 5, 2025 | 829.40 | 829.40 | 822.40 | 822.40 | - | -0.16% | - |
| Aug 4, 2025 | 824.10 | 824.10 | 822.10 | 823.70 | - | -0.12% | - |
| Aug 1, 2025 | 826.30 | 826.30 | 814.90 | 824.70 | - | 1.79% | - |
| Jul 31, 2025 | 810.20 | 810.20 | 810.20 | 810.20 | - | - | - |
| Jul 30, 2025 | 809.30 | 816.70 | 809.30 | 810.20 | - | -0.64% | - |
| Jul 29, 2025 | 810.10 | 815.40 | 806.80 | 815.40 | - | 0.87% | - |
| Jul 28, 2025 | 801.30 | 808.40 | 801.30 | 808.40 | - | 1.42% | - |
| Jul 25, 2025 | 796.50 | 799.70 | 796.50 | 797.10 | - | 0.24% | - |
| Jul 24, 2025 | 801.40 | 801.40 | 795.20 | 795.20 | - | -1.50% | - |
| Jul 23, 2025 | 804.00 | 807.30 | 800.80 | 807.30 | - | - | - |
| Jul 22, 2025 | 811.90 | 812.10 | 807.30 | 807.30 | - | -0.77% | - |
| Jul 21, 2025 | 819.50 | 819.50 | 813.60 | 813.60 | - | -0.89% | - |
| Jul 18, 2025 | 822.70 | 823.20 | 819.20 | 820.90 | - | 0.13% | - |
| Jul 17, 2025 | 821.30 | 822.80 | 819.80 | 819.80 | - | 0.11% | - |
| Jul 16, 2025 | 832.30 | 834.90 | 818.90 | 818.90 | - | -1.85% | 12 |
| Jul 15, 2025 | 839.30 | 839.30 | 834.30 | 834.30 | - | 0.14% | - |
| Jul 14, 2025 | 826.00 | 833.10 | 826.00 | 833.10 | - | 0.64% | - |
| Jul 11, 2025 | 831.10 | 833.00 | 827.80 | 827.80 | - | -0.99% | - |
| Jul 10, 2025 | 842.20 | 843.20 | 836.10 | 836.10 | - | 0.07% | - |
| Jul 9, 2025 | 840.00 | 843.20 | 835.50 | 835.50 | - | -1.26% | - |
| Jul 8, 2025 | 846.00 | 846.20 | 844.10 | 846.20 | - | 0.82% | - |
| Jul 7, 2025 | 838.40 | 841.30 | 838.40 | 839.30 | - | 0.71% | - |