Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
967.08
+2.00 (0.21%)
At close: Apr 3, 2025, 4:00 PM
961.80
-5.28 (-0.55%)
After-hours: Apr 3, 2025, 6:15 PM EDT
Costco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 931.08 | 981.35 | 928.00 | 967.08 | 967.08 | 0.21% | 3,087,766 |
| Apr 2, 2025 | 950.84 | 970.89 | 950.00 | 965.08 | 965.08 | 1.12% | 1,719,896 |
| Apr 1, 2025 | 942.42 | 957.72 | 938.75 | 954.40 | 954.40 | 0.91% | 2,041,507 |
| Mar 31, 2025 | 922.36 | 995.00 | 922.04 | 945.78 | 945.78 | 1.73% | 3,101,963 |
| Mar 28, 2025 | 937.50 | 938.75 | 926.00 | 929.66 | 929.66 | -0.97% | 2,100,487 |
| Mar 27, 2025 | 929.56 | 942.90 | 928.00 | 938.75 | 938.75 | 0.97% | 1,546,989 |
| Mar 26, 2025 | 934.33 | 939.42 | 923.45 | 929.75 | 929.75 | -0.05% | 1,646,854 |
| Mar 25, 2025 | 926.63 | 932.29 | 922.49 | 930.26 | 930.26 | 0.46% | 1,622,981 |
| Mar 24, 2025 | 920.00 | 928.65 | 920.00 | 926.04 | 926.04 | 1.85% | 2,208,062 |
| Mar 21, 2025 | 888.75 | 909.77 | 883.96 | 909.26 | 909.26 | 1.55% | 3,447,576 |
| Mar 20, 2025 | 901.50 | 907.48 | 894.10 | 895.40 | 895.40 | -0.96% | 1,891,797 |
| Mar 19, 2025 | 902.86 | 910.16 | 896.00 | 904.05 | 904.05 | 0.67% | 1,908,521 |
| Mar 18, 2025 | 913.00 | 917.56 | 896.84 | 898.05 | 898.05 | -2.02% | 2,182,005 |
| Mar 17, 2025 | 901.63 | 923.39 | 898.00 | 916.61 | 916.61 | 1.40% | 2,256,059 |
| Mar 14, 2025 | 891.81 | 906.95 | 881.56 | 903.92 | 903.92 | 1.49% | 3,186,406 |
| Mar 13, 2025 | 922.00 | 923.50 | 887.47 | 890.62 | 890.62 | -3.93% | 3,447,210 |
| Mar 12, 2025 | 938.00 | 944.38 | 923.25 | 927.08 | 927.08 | -0.37% | 2,331,610 |
| Mar 11, 2025 | 931.00 | 938.00 | 921.20 | 930.49 | 930.49 | -0.42% | 3,204,869 |
| Mar 10, 2025 | 955.47 | 959.66 | 924.03 | 934.41 | 934.41 | -3.10% | 4,444,706 |
| Mar 7, 2025 | 995.15 | 1,002.42 | 942.78 | 964.31 | 964.31 | -6.07% | 5,510,718 |
| Mar 6, 2025 | 1,032.95 | 1,045.89 | 1,019.05 | 1,026.62 | 1,026.62 | -2.02% | 2,594,563 |
| Mar 5, 2025 | 1,033.08 | 1,050.98 | 1,028.50 | 1,047.75 | 1,047.75 | 1.05% | 1,898,604 |
| Mar 4, 2025 | 1,045.73 | 1,047.93 | 1,028.73 | 1,036.87 | 1,036.87 | -0.95% | 2,536,792 |
| Mar 3, 2025 | 1,051.74 | 1,066.00 | 1,041.14 | 1,046.85 | 1,046.85 | -0.17% | 2,422,451 |
| Feb 28, 2025 | 1,030.61 | 1,049.38 | 1,023.99 | 1,048.61 | 1,048.61 | 2.63% | 3,307,117 |
| Feb 27, 2025 | 1,034.00 | 1,042.53 | 1,018.83 | 1,021.71 | 1,021.71 | -0.99% | 1,629,074 |
| Feb 26, 2025 | 1,050.14 | 1,058.89 | 1,030.18 | 1,031.97 | 1,031.97 | -2.24% | 1,555,684 |
| Feb 25, 2025 | 1,040.73 | 1,057.02 | 1,037.46 | 1,055.66 | 1,055.66 | 1.94% | 2,083,802 |
| Feb 24, 2025 | 1,028.54 | 1,038.19 | 1,025.22 | 1,035.60 | 1,035.60 | 0.06% | 1,759,749 |
| Feb 21, 2025 | 1,034.61 | 1,036.21 | 1,024.68 | 1,035.03 | 1,035.03 | 0.02% | 1,816,308 |
| Feb 20, 2025 | 1,053.64 | 1,053.64 | 1,033.85 | 1,034.83 | 1,034.83 | -2.61% | 2,000,545 |
| Feb 19, 2025 | 1,056.06 | 1,063.18 | 1,053.00 | 1,062.54 | 1,062.54 | 0.62% | 1,349,634 |
| Feb 18, 2025 | 1,069.21 | 1,071.00 | 1,045.24 | 1,056.03 | 1,056.03 | -1.48% | 2,090,589 |
| Feb 14, 2025 | 1,076.48 | 1,077.49 | 1,068.01 | 1,071.85 | 1,071.85 | -0.47% | 1,410,728 |
| Feb 13, 2025 | 1,067.01 | 1,078.24 | 1,064.65 | 1,076.86 | 1,076.86 | 1.10% | 1,623,281 |
| Feb 12, 2025 | 1,054.15 | 1,067.00 | 1,051.00 | 1,065.12 | 1,065.12 | 0.64% | 1,662,315 |
| Feb 11, 2025 | 1,059.91 | 1,066.00 | 1,049.04 | 1,058.34 | 1,058.34 | -0.34% | 1,748,505 |
| Feb 10, 2025 | 1,052.00 | 1,063.00 | 1,046.00 | 1,061.92 | 1,061.92 | 1.73% | 2,036,894 |
| Feb 7, 2025 | 1,047.00 | 1,056.71 | 1,035.51 | 1,043.81 | 1,043.81 | -0.68% | 1,632,854 |
| Feb 6, 2025 | 1,050.00 | 1,063.00 | 1,044.20 | 1,050.99 | 1,049.82 | 0.78% | 2,218,045 |
| Feb 5, 2025 | 1,020.00 | 1,043.09 | 1,020.00 | 1,042.88 | 1,041.72 | 2.06% | 2,050,058 |
| Feb 4, 2025 | 1,005.40 | 1,024.35 | 999.65 | 1,021.86 | 1,020.73 | 1.59% | 2,001,641 |
| Feb 3, 2025 | 972.39 | 1,009.61 | 968.94 | 1,005.83 | 1,004.71 | 2.65% | 2,751,018 |
| Jan 31, 2025 | 976.24 | 991.00 | 975.78 | 979.88 | 978.79 | 0.09% | 1,875,713 |
| Jan 30, 2025 | 970.30 | 986.75 | 970.10 | 979.01 | 977.92 | 1.55% | 1,788,180 |
| Jan 29, 2025 | 957.80 | 968.26 | 955.00 | 964.02 | 962.95 | 0.56% | 1,713,749 |
| Jan 28, 2025 | 961.83 | 965.71 | 954.07 | 958.67 | 957.61 | -0.68% | 2,166,375 |
| Jan 27, 2025 | 930.00 | 966.99 | 927.18 | 965.25 | 964.18 | 2.72% | 3,044,682 |
| Jan 24, 2025 | 942.16 | 946.04 | 933.56 | 939.68 | 938.64 | -0.26% | 1,562,422 |
| Jan 23, 2025 | 941.69 | 943.39 | 936.49 | 942.16 | 941.11 | -0.27% | 1,352,440 |