Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
933.80
-7.39 (-0.79%)
At close: Jul 24, 2025, 4:00 PM
935.05
+1.25 (0.13%)
After-hours: Jul 24, 2025, 7:59 PM EDT
Costco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 941.33 | 942.90 | 933.49 | 933.80 | 933.80 | -0.79% | 2,057,072 |
| Jul 23, 2025 | 942.38 | 948.50 | 936.00 | 941.19 | 941.19 | -0.04% | 2,401,619 |
| Jul 22, 2025 | 948.80 | 957.70 | 941.25 | 941.61 | 941.61 | -0.63% | 1,799,905 |
| Jul 21, 2025 | 951.51 | 955.76 | 946.60 | 947.56 | 947.56 | -0.36% | 1,742,426 |
| Jul 18, 2025 | 959.95 | 960.26 | 949.65 | 950.95 | 950.95 | -0.31% | 2,115,538 |
| Jul 17, 2025 | 950.36 | 954.75 | 947.51 | 953.91 | 953.91 | 0.27% | 2,280,638 |
| Jul 16, 2025 | 967.99 | 969.59 | 950.13 | 951.37 | 951.37 | -1.69% | 2,950,277 |
| Jul 15, 2025 | 979.25 | 980.25 | 966.66 | 967.68 | 967.68 | -1.35% | 1,878,003 |
| Jul 14, 2025 | 971.10 | 981.49 | 969.62 | 980.91 | 980.91 | 1.09% | 1,679,303 |
| Jul 11, 2025 | 973.29 | 978.98 | 965.70 | 970.33 | 970.33 | 0.02% | 1,941,995 |
| Jul 10, 2025 | 987.00 | 988.00 | 969.07 | 970.17 | 970.17 | -1.21% | 2,903,765 |
| Jul 9, 2025 | 988.39 | 988.39 | 972.28 | 982.09 | 982.09 | -0.38% | 2,922,574 |
| Jul 8, 2025 | 989.50 | 995.87 | 983.93 | 985.84 | 985.84 | -0.64% | 1,716,151 |
| Jul 7, 2025 | 985.00 | 992.89 | 976.20 | 992.18 | 992.18 | 0.52% | 1,832,591 |
| Jul 3, 2025 | 982.41 | 987.67 | 977.33 | 987.02 | 987.02 | 0.47% | 1,101,351 |
| Jul 2, 2025 | 983.87 | 985.70 | 976.87 | 982.36 | 982.36 | -0.37% | 1,606,122 |
| Jul 1, 2025 | 990.00 | 996.84 | 974.50 | 985.96 | 985.96 | -0.40% | 2,200,576 |
| Jun 30, 2025 | 985.16 | 991.74 | 979.75 | 989.94 | 989.94 | 0.49% | 2,127,591 |
| Jun 27, 2025 | 982.24 | 993.14 | 980.30 | 985.14 | 985.14 | 0.23% | 2,129,190 |
| Jun 26, 2025 | 987.73 | 987.73 | 976.50 | 982.91 | 982.91 | -0.37% | 2,262,786 |
| Jun 25, 2025 | 1,003.00 | 1,004.98 | 986.00 | 986.54 | 986.54 | -1.54% | 1,827,694 |
| Jun 24, 2025 | 1,005.84 | 1,005.84 | 992.07 | 1,001.92 | 1,001.92 | -0.25% | 2,385,103 |
| Jun 23, 2025 | 983.15 | 1,004.87 | 981.26 | 1,004.48 | 1,004.48 | 2.47% | 2,082,928 |
| Jun 20, 2025 | 983.99 | 988.66 | 973.90 | 980.29 | 980.29 | 0.55% | 3,255,699 |
| Jun 18, 2025 | 980.00 | 982.65 | 974.07 | 974.90 | 974.90 | -0.29% | 1,509,613 |
| Jun 17, 2025 | 983.00 | 986.10 | 976.20 | 977.72 | 977.72 | -0.67% | 1,668,225 |
| Jun 16, 2025 | 992.33 | 1,001.85 | 981.44 | 984.36 | 984.36 | -0.59% | 2,109,338 |
| Jun 13, 2025 | 999.08 | 1,003.59 | 988.67 | 990.21 | 990.21 | -1.25% | 1,785,964 |
| Jun 12, 2025 | 999.00 | 1,003.25 | 995.36 | 1,002.71 | 1,002.71 | 0.59% | 1,720,138 |
| Jun 11, 2025 | 1,002.44 | 1,005.44 | 993.38 | 996.78 | 996.78 | -1.04% | 2,459,835 |
| Jun 10, 2025 | 1,006.93 | 1,011.51 | 997.72 | 1,007.27 | 1,007.27 | 0.11% | 2,255,019 |
| Jun 9, 2025 | 1,012.42 | 1,013.35 | 996.97 | 1,006.18 | 1,006.18 | -0.86% | 1,696,711 |
| Jun 6, 2025 | 1,020.63 | 1,020.63 | 1,008.61 | 1,014.94 | 1,014.94 | 0.41% | 1,855,428 |
| Jun 5, 2025 | 1,050.00 | 1,051.05 | 1,006.01 | 1,010.81 | 1,010.81 | -3.89% | 3,297,524 |
| Jun 4, 2025 | 1,055.00 | 1,057.83 | 1,049.37 | 1,051.69 | 1,051.69 | -0.37% | 1,422,086 |
| Jun 3, 2025 | 1,054.15 | 1,067.08 | 1,043.26 | 1,055.59 | 1,055.59 | -0.12% | 1,992,850 |
| Jun 2, 2025 | 1,034.27 | 1,060.50 | 1,034.27 | 1,056.85 | 1,056.85 | 1.60% | 2,148,004 |
| May 30, 2025 | 1,002.30 | 1,052.49 | 1,002.00 | 1,040.18 | 1,040.18 | 3.12% | 5,403,837 |
| May 29, 2025 | 1,016.01 | 1,017.54 | 1,003.60 | 1,008.74 | 1,008.74 | -0.43% | 2,023,815 |
| May 28, 2025 | 1,017.05 | 1,024.62 | 1,012.96 | 1,013.14 | 1,013.14 | -0.46% | 1,674,743 |
| May 27, 2025 | 1,015.00 | 1,018.95 | 1,010.93 | 1,017.79 | 1,017.79 | 0.92% | 1,868,169 |
| May 23, 2025 | 1,012.00 | 1,015.11 | 1,007.00 | 1,008.50 | 1,008.50 | -0.95% | 1,413,916 |
| May 22, 2025 | 1,027.73 | 1,028.78 | 1,014.12 | 1,018.13 | 1,018.13 | -0.70% | 1,660,909 |
| May 21, 2025 | 1,030.94 | 1,039.47 | 1,023.80 | 1,025.30 | 1,025.30 | -1.11% | 1,438,885 |
| May 20, 2025 | 1,030.01 | 1,038.00 | 1,030.01 | 1,036.82 | 1,036.82 | 0.24% | 2,271,232 |
| May 19, 2025 | 1,018.60 | 1,034.99 | 1,012.89 | 1,034.34 | 1,034.34 | 0.83% | 1,879,788 |
| May 16, 2025 | 1,012.49 | 1,028.26 | 1,009.00 | 1,025.83 | 1,025.83 | 1.52% | 2,033,744 |
| May 15, 2025 | 992.65 | 1,014.00 | 983.00 | 1,010.47 | 1,010.47 | 1.91% | 2,470,690 |
| May 14, 2025 | 998.76 | 999.86 | 990.52 | 991.54 | 991.54 | -0.75% | 2,214,978 |
| May 13, 2025 | 1,013.72 | 1,023.83 | 987.60 | 999.03 | 999.03 | -1.68% | 2,917,044 |