Skip to main content
Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
979.88
+0.87 (0.09%)
At close: Jan 31, 2025, 4:00 PM
976.00
-3.88 (-0.40%)
After-hours: Jan 31, 2025, 7:56 PM EST

Costco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025976.24991.00975.78979.88979.880.09%1,647,299
Jan 30, 2025970.30986.75970.10979.01979.011.55%1,788,180
Jan 29, 2025957.80968.26955.00964.02964.020.56%1,713,749
Jan 28, 2025961.83965.71954.07958.67958.67-0.68%2,166,375
Jan 27, 2025930.00966.99927.18965.25965.252.72%3,044,682
Jan 24, 2025942.16946.04933.56939.68939.68-0.26%1,562,422
Jan 23, 2025941.69943.39936.49942.16942.16-0.27%1,352,440
Jan 22, 2025951.23951.94939.24944.70944.70-0.32%2,154,991
Jan 21, 2025945.25956.55943.50947.73947.730.48%2,042,443
Jan 17, 2025930.00943.80924.57943.19943.192.55%2,375,012
Jan 16, 2025924.73927.40917.82919.75919.75-0.41%1,352,957
Jan 15, 2025927.26932.87918.30923.50923.500.68%1,839,386
Jan 14, 2025924.30927.76909.92917.23917.23-0.81%1,683,757
Jan 13, 2025934.00934.99921.00924.70924.70-1.31%1,693,763
Jan 10, 2025933.36944.28923.50936.94936.941.03%2,765,797
Jan 8, 2025922.98930.50915.42927.37927.370.65%1,774,763
Jan 7, 2025923.84931.31916.43921.37921.37-0.15%1,887,982
Jan 6, 2025917.98927.41913.27922.71922.710.67%1,970,405
Jan 3, 2025914.33924.21911.00916.58916.580.74%1,614,211
Jan 2, 2025915.00925.77902.00909.81909.81-0.71%1,767,658
Dec 31, 2024923.65924.74912.54916.27916.27-0.64%1,742,939
Dec 30, 2024931.00934.17915.50922.21922.21-1.86%1,881,241
Dec 27, 2024948.72950.45932.00939.70939.70-1.72%1,943,440
Dec 26, 2024956.82959.41954.00956.14956.14-0.28%969,936
Dec 24, 2024950.74959.38945.45958.82958.820.94%939,029
Dec 23, 2024953.88954.26937.00949.91949.91-0.44%1,856,831
Dec 20, 2024949.39961.94943.05954.07954.07-0.08%5,373,797
Dec 19, 2024974.51974.64953.51954.80954.80-1.03%2,610,843
Dec 18, 2024982.00985.60964.00964.74964.74-1.77%2,725,300
Dec 17, 2024994.00996.92980.76982.08982.08-1.09%2,050,219
Dec 16, 2024989.051,008.25986.37992.87992.870.36%2,581,292
Dec 13, 2024981.001,006.68965.73989.35989.350.10%2,951,921
Dec 12, 20241,001.681,002.47987.21988.39988.39-0.63%2,344,334
Dec 11, 2024995.001,007.80993.59994.69994.690.13%1,903,635
Dec 10, 2024989.73994.99985.88993.40993.400.56%1,556,751
Dec 9, 2024997.01997.01980.50987.86987.86-0.48%1,855,470
Dec 6, 2024982.26997.71982.26992.61992.611.05%1,737,317
Dec 5, 2024986.66990.13978.20982.26982.26-0.87%2,089,430
Dec 4, 2024982.00991.15977.55990.92990.920.89%1,784,687
Dec 3, 2024974.69983.00970.76982.15982.150.73%1,653,910
Dec 2, 2024971.36976.50964.76975.00975.000.32%1,955,774
Nov 29, 2024968.09973.27962.47971.88971.881.07%1,095,860
Nov 27, 2024971.46972.29958.59961.55961.55-1.02%1,499,464
Nov 26, 2024964.00974.37960.89971.50971.501.10%1,438,037
Nov 25, 2024975.00975.00949.69960.89960.89-0.32%3,240,929
Nov 22, 2024962.74976.30958.52964.01964.010.87%2,078,740
Nov 21, 2024935.00958.49930.00955.65955.652.97%2,320,548
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