Skip to main content
logo
Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
1,001.92
-2.56 (-0.25%)
At close: Jun 24, 2025, 4:00 PM
1,001.30
-0.62 (-0.06%)
After-hours: Jun 24, 2025, 7:59 PM EDT

Costco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20251,005.841,005.84992.071,001.921,001.92-0.25%2,141,873
Jun 23, 2025983.151,004.87981.261,004.481,004.482.47%2,082,928
Jun 20, 2025983.99988.66973.90980.29980.290.55%3,255,699
Jun 18, 2025980.00982.65974.07974.90974.90-0.29%1,509,613
Jun 17, 2025983.00986.10976.20977.72977.72-0.67%1,668,225
Jun 16, 2025992.331,001.85981.44984.36984.36-0.59%2,109,338
Jun 13, 2025999.081,003.59988.67990.21990.21-1.25%1,785,964
Jun 12, 2025999.001,003.25995.361,002.711,002.710.59%1,720,138
Jun 11, 20251,002.441,005.44993.38996.78996.78-1.04%2,459,835
Jun 10, 20251,006.931,011.51997.721,007.271,007.270.11%2,255,019
Jun 9, 20251,012.421,013.35996.971,006.181,006.18-0.86%1,696,711
Jun 6, 20251,020.631,020.631,008.611,014.941,014.940.41%1,855,428
Jun 5, 20251,050.001,051.051,006.011,010.811,010.81-3.89%3,297,524
Jun 4, 20251,055.001,057.831,049.371,051.691,051.69-0.37%1,422,086
Jun 3, 20251,054.151,067.081,043.261,055.591,055.59-0.12%1,992,850
Jun 2, 20251,034.271,060.501,034.271,056.851,056.851.60%2,148,004
May 30, 20251,002.301,052.491,002.001,040.181,040.183.12%5,403,837
May 29, 20251,016.011,017.541,003.601,008.741,008.74-0.43%2,023,815
May 28, 20251,017.051,024.621,012.961,013.141,013.14-0.46%1,674,743
May 27, 20251,015.001,018.951,010.931,017.791,017.790.92%1,868,169
May 23, 20251,012.001,015.111,007.001,008.501,008.50-0.95%1,413,916
May 22, 20251,027.731,028.781,014.121,018.131,018.13-0.70%1,660,909
May 21, 20251,030.941,039.471,023.801,025.301,025.30-1.11%1,438,885
May 20, 20251,030.011,038.001,030.011,036.821,036.820.24%2,271,232
May 19, 20251,018.601,034.991,012.891,034.341,034.340.83%1,879,788
May 16, 20251,012.491,028.261,009.001,025.831,025.831.52%2,033,744
May 15, 2025992.651,014.00983.001,010.471,010.471.91%2,470,690
May 14, 2025998.76999.86990.52991.54991.54-0.75%2,214,978
May 13, 20251,013.721,023.83987.60999.03999.03-1.68%2,917,044
May 12, 20251,009.791,016.91992.241,016.151,016.150.80%2,069,049
May 9, 20251,004.611,010.71998.051,008.091,008.090.04%1,176,656
May 8, 20251,013.501,017.00991.401,007.711,007.710.06%1,882,643
May 7, 20251,011.181,014.101,001.471,007.151,007.15-0.33%1,316,596
May 6, 20251,008.451,016.231,003.511,010.501,010.50-0.43%1,381,248
May 5, 20251,007.511,017.781,002.501,014.891,014.890.65%1,952,580
May 2, 20251,007.831,018.001,004.611,008.301,008.300.93%1,547,710
May 1, 2025990.101,006.38985.00999.04997.750.46%1,829,874
Apr 30, 2025990.00997.76976.55994.50993.220.28%2,212,362
Apr 29, 2025978.00993.21971.06991.70990.421.34%1,523,146
Apr 28, 2025978.50985.30968.78978.54977.280.14%1,616,155
Apr 25, 2025973.97978.32962.88977.16975.900.17%1,780,887
Apr 24, 2025973.60978.00960.71975.48974.22-0.04%2,468,463
Apr 23, 2025994.52995.75969.00975.84974.58-0.35%2,109,653
Apr 22, 2025969.75987.45966.78979.23977.972.24%2,230,645
Apr 21, 2025993.00996.99942.97957.77956.54-3.69%2,841,310
Apr 17, 2025973.28999.92971.99994.50993.222.76%2,711,124
Apr 16, 2025972.13978.65959.24967.75966.50-0.94%2,531,715
Apr 15, 2025985.35994.00974.25976.92975.66-0.25%1,788,151
Apr 14, 2025970.00987.13965.00979.32978.061.65%2,219,943
Apr 11, 2025963.96970.21943.16963.41962.17-0.09%2,721,811