Skip to main content
Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
928.08
-2.07 (-0.22%)
At close: Nov 20, 2024, 4:00 PM
928.00
-0.08 (-0.01%)
After-hours: Nov 20, 2024, 5:51 PM EST

Costco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024925.08928.80916.50928.08928.08-0.22%1,452,130
Nov 19, 2024928.00934.00916.36930.15930.151.16%1,690,536
Nov 18, 2024910.64925.94907.11919.51919.511.37%1,797,786
Nov 15, 2024917.74920.55905.56907.07907.07-1.82%2,269,945
Nov 14, 2024927.00931.15922.17923.89923.89-1.05%1,859,919
Nov 13, 2024930.00937.59923.20933.73933.730.14%1,757,645
Nov 12, 2024935.95939.56927.00932.38932.38-0.05%1,691,807
Nov 11, 2024943.80951.28931.44932.88932.88-1.16%2,181,815
Nov 8, 2024914.00962.00913.75943.80943.803.27%3,277,090
Nov 7, 2024898.62919.48894.37913.93913.931.63%2,145,454
Nov 6, 2024898.28899.90886.28899.25899.251.02%2,437,420
Nov 5, 2024888.00895.58886.80890.17890.170.46%1,622,264
Nov 4, 2024881.34887.00876.73886.07886.071.00%1,577,144
Nov 1, 2024874.27879.41867.34877.31877.310.36%1,625,161
Oct 31, 2024877.20877.65868.65874.18873.03-0.56%1,771,876
Oct 30, 2024886.38886.57877.37879.09877.93-0.89%1,412,209
Oct 29, 2024890.00891.17874.09886.99885.82-0.45%1,361,681
Oct 28, 2024895.99895.99890.00890.96889.78-0.03%912,507
Oct 25, 2024895.65901.62890.00891.22890.04-0.25%1,425,842
Oct 24, 2024901.50903.50888.26893.42892.24-0.64%1,649,565
Oct 23, 2024896.02905.68894.99899.17897.980.64%2,193,473
Oct 22, 2024890.98894.89884.31893.49892.310.76%1,189,653
Oct 21, 2024889.00891.40883.70886.77885.60-0.31%1,184,880
Oct 18, 2024885.76890.61883.75889.56888.390.48%1,654,015
Oct 17, 2024891.56895.33882.80885.29884.12-0.24%1,321,463
Oct 16, 2024889.92891.33879.50887.38886.21-0.81%1,475,495
Oct 15, 2024892.09900.65889.55894.61893.430.55%1,613,905
Oct 14, 2024892.45895.17886.26889.76888.590.08%1,431,497
Oct 11, 2024894.50894.50885.50889.03887.86-0.51%1,527,294
Oct 10, 2024910.00910.00891.84893.63892.45-1.70%1,765,785
Oct 9, 2024892.24910.00887.87909.10907.902.10%1,956,453
Oct 8, 2024876.70891.31876.70890.42889.241.93%1,697,910
Oct 7, 2024881.60887.71872.33873.59872.44-1.08%1,963,158
Oct 4, 2024877.99884.29875.67883.11881.940.85%1,517,311
Oct 3, 2024874.44881.18872.67875.67874.51-0.33%1,451,942
Oct 2, 2024874.65881.23867.16878.53877.370.13%1,317,146
Oct 1, 2024885.25886.99872.75877.38876.22-1.03%1,836,683
Sep 30, 2024891.37910.00881.41886.52885.350.10%2,146,353
Sep 27, 2024893.26893.49874.00885.62884.45-1.75%3,459,054
Sep 26, 2024905.30909.24898.13901.44900.25-0.77%2,738,553
Sep 25, 2024903.00910.36901.13908.42907.220.76%1,728,137
Sep 24, 2024912.01912.77897.53901.54900.35-1.69%2,432,552
Sep 23, 2024906.98919.50900.78917.08915.871.11%1,697,643
Sep 20, 2024901.57907.81895.70906.98905.780.69%4,658,159
Sep 19, 2024904.26905.13895.50900.74899.550.92%1,747,482
Sep 18, 2024899.94904.98890.95892.52891.34-0.53%1,338,163
Sep 17, 2024908.43908.60895.45897.27896.09-1.17%1,386,963
Sep 16, 2024922.00922.63905.35907.87906.67-0.89%1,661,046
Sep 13, 2024913.63923.83909.36916.00914.790.11%1,327,509
Sep 12, 2024900.42915.70896.51915.03913.821.62%1,868,674
Sep 11, 2024895.00902.00877.87900.40899.210.68%1,796,084
Sep 10, 2024892.60900.69887.52894.29893.11-0.25%1,360,818
Sep 9, 2024884.74898.83881.70896.49895.312.26%1,953,977
Sep 6, 2024891.26893.20871.00876.68875.52-1.05%2,074,604
Sep 5, 2024888.63888.63868.70885.98884.81-0.45%1,998,837
Sep 4, 2024877.45891.76876.59890.02888.851.30%1,423,134
Sep 3, 2024896.68896.89874.44878.57877.41-1.55%1,784,179
Aug 30, 2024890.50896.33883.10892.38891.200.65%1,933,485
Aug 29, 2024891.00900.46885.17886.63885.46-0.16%1,709,893
Aug 28, 2024910.96912.22881.66888.05886.88-2.29%1,668,378
Aug 27, 2024892.69918.93887.07908.90907.701.84%2,098,899
Aug 26, 2024883.17893.25881.44892.51891.331.51%1,737,024
Aug 23, 2024882.49884.56871.67879.21878.050.19%1,305,753
Aug 22, 2024882.30884.00873.18877.56876.40-0.44%1,440,919
Aug 21, 2024880.74891.12877.22881.42880.260.60%1,465,505
Aug 20, 2024872.00876.76871.17876.20875.040.44%1,104,595
Aug 19, 2024870.59873.63868.70872.35871.200.20%1,318,382
Aug 16, 2024877.35877.35868.62870.59869.44-0.77%1,516,332
Aug 15, 2024872.87880.33869.00877.35876.191.70%1,923,809
Aug 14, 2024864.87866.73858.50862.71861.57-0.24%1,341,493
Aug 13, 2024864.92868.05856.16864.82863.680.14%1,484,055
Aug 12, 2024857.25870.25852.40863.57862.431.01%1,748,173
Aug 9, 2024838.50857.77837.63854.93853.801.85%1,710,588
Aug 8, 2024821.50842.76820.45839.43838.323.59%2,345,030
Aug 7, 2024824.11833.83809.26810.30809.23-0.81%1,702,040
Aug 6, 2024805.06833.09805.06816.88815.801.88%2,476,255
Aug 5, 2024798.00810.82793.00801.83800.77-2.46%2,820,885
Aug 2, 2024816.20830.29805.01822.08820.990.64%2,598,467
Aug 1, 2024818.55824.17809.68816.89815.81-0.62%1,861,405
Jul 31, 2024820.42825.48811.27822.00820.921.48%2,135,049
Jul 30, 2024818.00822.00803.28810.03808.96-0.68%2,017,248
Jul 29, 2024822.56823.74814.09815.56814.48-0.25%1,320,420
Jul 26, 2024818.00822.28809.01817.60816.520.20%1,441,455
Jul 25, 2024835.79836.65814.28815.95813.72-1.79%2,183,740
Jul 24, 2024844.60846.00829.50830.82828.55-2.50%2,511,321
Jul 23, 2024848.90854.58845.58852.11849.780.55%1,744,123
Jul 22, 2024845.75849.59838.60847.42845.101.11%1,920,228
Jul 19, 2024836.51848.88835.56838.13835.84-0.15%1,984,385
Jul 18, 2024849.43855.30825.11839.37837.07-0.82%2,338,477
Jul 17, 2024848.01849.95842.65846.28843.97-0.53%1,783,079
Jul 16, 2024847.80851.24841.34850.77848.440.24%1,687,592
Jul 15, 2024846.86857.90844.67848.73846.410.69%2,064,036
Jul 12, 2024849.89850.00838.38842.90840.59-0.44%3,288,384
Jul 11, 2024890.76890.76846.52846.59844.27-4.27%6,021,054
Jul 10, 2024887.40890.27880.70884.31881.89-0.29%1,755,823
Jul 9, 2024883.85896.67882.97886.85884.420.68%1,358,498
Jul 8, 2024886.79887.95877.66880.84878.43-0.55%1,611,317
Jul 5, 2024864.56886.94858.72885.67883.252.67%2,620,714
Jul 3, 2024855.00863.52855.00862.66860.300.38%814,423
Jul 2, 2024845.69860.36843.08859.36857.011.62%1,377,857