Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
901.44
-6.98 (-0.77%)
At close: Sep 26, 2024, 4:00 PM
891.87
-9.57 (-1.06%)
After-hours: Sep 26, 2024, 6:18 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 905.30 | 909.24 | 898.13 | 901.44 | 901.44 | -0.77% | 2,517,167 |
| Sep 25, 2024 | 903.00 | 910.36 | 901.13 | 908.42 | 908.42 | 0.76% | 1,728,137 |
| Sep 24, 2024 | 912.01 | 912.77 | 897.53 | 901.54 | 901.54 | -1.69% | 2,432,552 |
| Sep 23, 2024 | 906.98 | 919.50 | 900.78 | 917.08 | 917.08 | 1.11% | 1,697,643 |
| Sep 20, 2024 | 901.57 | 907.81 | 895.70 | 906.98 | 906.98 | 0.69% | 4,658,159 |
| Sep 19, 2024 | 904.26 | 905.13 | 895.50 | 900.74 | 900.74 | 0.92% | 1,747,482 |
| Sep 18, 2024 | 899.94 | 904.98 | 890.95 | 892.52 | 892.52 | -0.53% | 1,338,163 |
| Sep 17, 2024 | 908.43 | 908.60 | 895.45 | 897.27 | 897.27 | -1.17% | 1,386,963 |
| Sep 16, 2024 | 922.00 | 922.63 | 905.35 | 907.87 | 907.87 | -0.89% | 1,661,046 |
| Sep 13, 2024 | 913.63 | 923.83 | 909.36 | 916.00 | 916.00 | 0.11% | 1,327,509 |
| Sep 12, 2024 | 900.42 | 915.70 | 896.51 | 915.03 | 915.03 | 1.62% | 1,868,674 |
| Sep 11, 2024 | 895.00 | 902.00 | 877.87 | 900.40 | 900.40 | 0.68% | 1,796,084 |
| Sep 10, 2024 | 892.60 | 900.69 | 887.52 | 894.29 | 894.29 | -0.25% | 1,360,818 |
| Sep 9, 2024 | 884.74 | 898.83 | 881.70 | 896.49 | 896.49 | 2.26% | 1,953,977 |
| Sep 6, 2024 | 891.26 | 893.20 | 871.00 | 876.68 | 876.68 | -1.05% | 2,074,604 |
| Sep 5, 2024 | 888.63 | 888.63 | 868.70 | 885.98 | 885.98 | -0.45% | 1,998,837 |
| Sep 4, 2024 | 877.45 | 891.76 | 876.59 | 890.02 | 890.02 | 1.30% | 1,423,134 |
| Sep 3, 2024 | 896.68 | 896.89 | 874.44 | 878.57 | 878.57 | -1.55% | 1,784,179 |
| Aug 30, 2024 | 890.50 | 896.33 | 883.10 | 892.38 | 892.38 | 0.65% | 1,933,485 |
| Aug 29, 2024 | 891.00 | 900.46 | 885.17 | 886.63 | 886.63 | -0.16% | 1,709,893 |
| Aug 28, 2024 | 910.96 | 912.22 | 881.66 | 888.05 | 888.05 | -2.29% | 1,668,378 |
| Aug 27, 2024 | 892.69 | 918.93 | 887.07 | 908.90 | 908.90 | 1.84% | 2,098,899 |
| Aug 26, 2024 | 883.17 | 893.25 | 881.44 | 892.51 | 892.51 | 1.51% | 1,737,024 |
| Aug 23, 2024 | 882.49 | 884.56 | 871.67 | 879.21 | 879.21 | 0.19% | 1,305,753 |
| Aug 22, 2024 | 882.30 | 884.00 | 873.18 | 877.56 | 877.56 | -0.44% | 1,440,919 |
| Aug 21, 2024 | 880.74 | 891.12 | 877.22 | 881.42 | 881.42 | 0.60% | 1,465,505 |
| Aug 20, 2024 | 872.00 | 876.76 | 871.17 | 876.20 | 876.20 | 0.44% | 1,104,595 |
| Aug 19, 2024 | 870.59 | 873.63 | 868.70 | 872.35 | 872.35 | 0.20% | 1,318,382 |
| Aug 16, 2024 | 877.35 | 877.35 | 868.62 | 870.59 | 870.59 | -0.77% | 1,516,332 |
| Aug 15, 2024 | 872.87 | 880.33 | 869.00 | 877.35 | 877.35 | 1.70% | 1,923,809 |
| Aug 14, 2024 | 864.87 | 866.73 | 858.50 | 862.71 | 862.71 | -0.24% | 1,341,493 |
| Aug 13, 2024 | 864.92 | 868.05 | 856.16 | 864.82 | 864.82 | 0.14% | 1,484,055 |
| Aug 12, 2024 | 857.25 | 870.25 | 852.40 | 863.57 | 863.57 | 1.01% | 1,748,173 |
| Aug 9, 2024 | 838.50 | 857.77 | 837.63 | 854.93 | 854.93 | 1.85% | 1,710,588 |
| Aug 8, 2024 | 821.50 | 842.76 | 820.45 | 839.43 | 839.43 | 3.59% | 2,345,030 |
| Aug 7, 2024 | 824.11 | 833.83 | 809.26 | 810.30 | 810.30 | -0.81% | 1,702,040 |
| Aug 6, 2024 | 805.06 | 833.09 | 805.06 | 816.88 | 816.88 | 1.88% | 2,476,255 |
| Aug 5, 2024 | 798.00 | 810.82 | 793.00 | 801.83 | 801.83 | -2.46% | 2,820,885 |
| Aug 2, 2024 | 816.20 | 830.29 | 805.01 | 822.08 | 822.08 | 0.64% | 2,598,467 |
| Aug 1, 2024 | 818.55 | 824.17 | 809.68 | 816.89 | 816.89 | -0.62% | 1,861,405 |
| Jul 31, 2024 | 820.42 | 825.48 | 811.27 | 822.00 | 822.00 | 1.48% | 2,135,049 |
| Jul 30, 2024 | 818.00 | 822.00 | 803.28 | 810.03 | 810.03 | -0.68% | 2,017,248 |
| Jul 29, 2024 | 822.56 | 823.74 | 814.09 | 815.56 | 815.56 | -0.25% | 1,320,420 |
| Jul 26, 2024 | 818.00 | 822.28 | 809.01 | 817.60 | 817.60 | 0.20% | 1,441,455 |
| Jul 25, 2024 | 835.79 | 836.65 | 814.28 | 815.95 | 814.79 | -1.79% | 2,183,740 |
| Jul 24, 2024 | 844.60 | 846.00 | 829.50 | 830.82 | 829.64 | -2.50% | 2,511,321 |
| Jul 23, 2024 | 848.90 | 854.58 | 845.58 | 852.11 | 850.90 | 0.55% | 1,744,123 |
| Jul 22, 2024 | 845.75 | 849.59 | 838.60 | 847.42 | 846.22 | 1.11% | 1,920,228 |
| Jul 19, 2024 | 836.51 | 848.88 | 835.56 | 838.13 | 836.94 | -0.15% | 1,984,385 |
| Jul 18, 2024 | 849.43 | 855.30 | 825.11 | 839.37 | 838.18 | -0.82% | 2,338,477 |
| Jul 17, 2024 | 848.01 | 849.95 | 842.65 | 846.28 | 845.08 | -0.53% | 1,783,079 |
| Jul 16, 2024 | 847.80 | 851.24 | 841.34 | 850.77 | 849.57 | 0.24% | 1,687,592 |
| Jul 15, 2024 | 846.86 | 857.90 | 844.67 | 848.73 | 847.53 | 0.69% | 2,064,036 |
| Jul 12, 2024 | 849.89 | 850.00 | 838.38 | 842.90 | 841.71 | -0.44% | 3,288,384 |
| Jul 11, 2024 | 890.76 | 890.76 | 846.52 | 846.59 | 845.39 | -4.27% | 6,021,054 |
| Jul 10, 2024 | 887.40 | 890.27 | 880.70 | 884.31 | 883.06 | -0.29% | 1,755,823 |
| Jul 9, 2024 | 883.85 | 896.67 | 882.97 | 886.85 | 885.59 | 0.68% | 1,358,498 |
| Jul 8, 2024 | 886.79 | 887.95 | 877.66 | 880.84 | 879.59 | -0.55% | 1,611,317 |
| Jul 5, 2024 | 864.56 | 886.94 | 858.72 | 885.67 | 884.42 | 2.67% | 2,620,714 |
| Jul 3, 2024 | 855.00 | 863.52 | 855.00 | 862.66 | 861.44 | 0.38% | 814,423 |
| Jul 2, 2024 | 845.69 | 860.36 | 843.08 | 859.36 | 858.14 | 1.62% | 1,377,857 |
| Jul 1, 2024 | 853.50 | 856.00 | 840.50 | 845.67 | 844.47 | -0.51% | 1,989,003 |
| Jun 28, 2024 | 851.25 | 857.24 | 846.81 | 849.99 | 848.79 | -0.07% | 2,131,691 |
| Jun 27, 2024 | 857.71 | 858.33 | 848.64 | 850.62 | 849.42 | -0.73% | 1,254,904 |
| Jun 26, 2024 | 852.72 | 859.74 | 850.06 | 856.84 | 855.63 | 0.16% | 1,505,286 |
| Jun 25, 2024 | 849.32 | 855.69 | 845.00 | 855.51 | 854.30 | 0.87% | 1,675,700 |
| Jun 24, 2024 | 850.00 | 850.63 | 841.51 | 848.16 | 846.96 | -0.02% | 1,722,886 |
| Jun 21, 2024 | 866.64 | 866.97 | 847.65 | 848.31 | 847.11 | -1.64% | 3,852,859 |
| Jun 20, 2024 | 871.31 | 873.85 | 860.56 | 862.44 | 861.22 | -0.95% | 1,944,601 |
| Jun 18, 2024 | 868.00 | 873.96 | 867.70 | 870.75 | 869.52 | 0.33% | 1,763,802 |
| Jun 17, 2024 | 854.49 | 870.56 | 853.37 | 867.91 | 866.68 | 1.43% | 1,904,926 |
| Jun 14, 2024 | 843.42 | 856.18 | 841.91 | 855.67 | 854.46 | 1.15% | 1,395,485 |
| Jun 13, 2024 | 847.81 | 847.81 | 837.55 | 845.96 | 844.76 | -0.22% | 1,322,381 |
| Jun 12, 2024 | 852.31 | 855.74 | 843.61 | 847.81 | 846.61 | -0.18% | 1,838,255 |
| Jun 11, 2024 | 849.24 | 850.94 | 840.26 | 849.31 | 848.11 | 0.11% | 1,690,514 |
| Jun 10, 2024 | 847.18 | 849.48 | 842.74 | 848.34 | 847.14 | 0.33% | 1,402,332 |
| Jun 7, 2024 | 846.68 | 850.38 | 842.29 | 845.58 | 844.38 | 0.35% | 1,593,589 |
| Jun 6, 2024 | 835.42 | 849.09 | 834.32 | 842.64 | 841.45 | 1.00% | 1,734,991 |
| Jun 5, 2024 | 830.91 | 834.39 | 821.68 | 834.30 | 833.12 | 0.84% | 2,080,014 |
| Jun 4, 2024 | 814.98 | 828.01 | 813.04 | 827.39 | 826.22 | 1.47% | 1,754,454 |
| Jun 3, 2024 | 811.00 | 827.91 | 807.13 | 815.39 | 814.24 | 0.68% | 2,008,733 |
| May 31, 2024 | 809.03 | 811.74 | 788.20 | 809.89 | 808.74 | -0.67% | 4,360,692 |
| May 30, 2024 | 810.20 | 819.50 | 808.30 | 815.34 | 814.19 | 1.09% | 2,288,522 |
| May 29, 2024 | 807.02 | 813.44 | 806.29 | 806.52 | 805.38 | -0.82% | 2,282,792 |
| May 28, 2024 | 809.74 | 815.29 | 804.72 | 813.17 | 812.02 | 0.42% | 1,986,260 |
| May 24, 2024 | 800.63 | 816.87 | 799.09 | 809.73 | 808.58 | 1.68% | 1,622,970 |
| May 23, 2024 | 804.30 | 808.05 | 795.43 | 796.34 | 795.21 | -0.69% | 1,519,159 |
| May 22, 2024 | 800.04 | 806.35 | 798.01 | 801.86 | 800.72 | 0.12% | 1,192,763 |
| May 21, 2024 | 795.57 | 801.44 | 792.00 | 800.93 | 799.80 | 1.00% | 1,375,735 |
| May 20, 2024 | 795.25 | 802.98 | 792.39 | 793.00 | 791.88 | -0.35% | 1,347,079 |
| May 17, 2024 | 793.61 | 797.60 | 790.61 | 795.81 | 794.68 | 0.35% | 1,309,108 |
| May 16, 2024 | 791.81 | 804.56 | 787.83 | 793.07 | 791.95 | 0.77% | 2,000,002 |
| May 15, 2024 | 778.52 | 789.66 | 778.52 | 787.04 | 785.93 | 1.17% | 1,661,652 |
| May 14, 2024 | 774.93 | 780.81 | 771.43 | 777.90 | 776.80 | 0.35% | 1,327,707 |
| May 13, 2024 | 788.00 | 789.48 | 773.58 | 775.15 | 774.05 | -1.53% | 1,596,784 |
| May 10, 2024 | 779.04 | 787.45 | 778.16 | 787.19 | 786.08 | 1.05% | 1,652,658 |
| May 9, 2024 | 763.80 | 779.71 | 763.61 | 779.04 | 777.94 | 2.05% | 1,716,249 |
| May 8, 2024 | 770.00 | 773.39 | 762.71 | 763.41 | 762.33 | -1.02% | 1,511,930 |
| May 7, 2024 | 758.69 | 772.24 | 755.57 | 771.31 | 770.22 | 1.96% | 1,897,769 |
| May 6, 2024 | 749.59 | 756.94 | 746.48 | 756.45 | 755.38 | 1.69% | 1,773,298 |