Costco Wholesale Corporation (VIE:COST)
Austria · Delayed Price · Currency is EUR 763.40
-24.50 (-3.11%)
At close: Dec 4, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 782.30 | 782.30 | 763.40 | 763.40 | 763.40 | -3.11% | - |
| Dec 3, 2025 | 792.60 | 792.60 | 787.90 | 787.90 | 787.90 | 0.04% | - |
| Dec 2, 2025 | 784.80 | 787.60 | 784.80 | 787.60 | 787.60 | 0.34% | - |
| Dec 1, 2025 | 784.80 | 785.20 | 782.90 | 784.90 | 784.90 | -0.10% | - |
| Nov 28, 2025 | 785.30 | 788.50 | 783.10 | 785.70 | 785.70 | 0.28% | 4 |
| Nov 27, 2025 | 782.90 | 784.80 | 782.90 | 783.50 | 783.50 | -0.11% | 3 |
| Nov 26, 2025 | 773.80 | 784.40 | 773.00 | 784.40 | 784.40 | 1.79% | - |
| Nov 25, 2025 | 768.90 | 770.60 | 768.70 | 770.60 | 770.60 | -1.32% | - |
| Nov 24, 2025 | 782.80 | 782.80 | 777.30 | 780.90 | 780.90 | 0.59% | - |
| Nov 21, 2025 | 775.10 | 778.90 | 775.10 | 776.30 | 776.30 | -0.08% | - |
| Nov 20, 2025 | 774.70 | 776.90 | 772.50 | 776.90 | 776.90 | 2.37% | - |
| Nov 19, 2025 | 773.80 | 774.70 | 758.90 | 758.90 | 758.90 | -2.67% | - |
| Nov 18, 2025 | 786.70 | 789.30 | 779.70 | 779.70 | 779.70 | -0.90% | - |
| Nov 17, 2025 | 795.10 | 795.10 | 786.80 | 786.80 | 786.80 | -0.54% | - |
| 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% | - |