Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
1,046.85
-1.76 (-0.17%)
At close: Mar 3, 2025, 4:00 PM
1,049.01
+2.16 (0.21%)
Pre-market: Mar 4, 2025, 4:31 AM EST
Costco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 951.23 | 951.94 | 939.24 | 944.70 | 943.65 | -0.32% | 2,154,991 |
| Jan 21, 2025 | 945.25 | 956.55 | 943.50 | 947.73 | 946.68 | 0.48% | 2,042,443 |
| Jan 17, 2025 | 930.00 | 943.80 | 924.57 | 943.19 | 942.14 | 2.55% | 2,375,012 |
| Jan 16, 2025 | 924.73 | 927.40 | 917.82 | 919.75 | 918.73 | -0.41% | 1,352,957 |
| Jan 15, 2025 | 927.26 | 932.87 | 918.30 | 923.50 | 922.48 | 0.68% | 1,839,386 |
| Jan 14, 2025 | 924.30 | 927.76 | 909.92 | 917.23 | 916.21 | -0.81% | 1,683,757 |
| Jan 13, 2025 | 934.00 | 934.99 | 921.00 | 924.70 | 923.67 | -1.31% | 1,693,763 |
| Jan 10, 2025 | 933.36 | 944.28 | 923.50 | 936.94 | 935.90 | 1.03% | 2,765,797 |
| Jan 8, 2025 | 922.98 | 930.50 | 915.42 | 927.37 | 926.34 | 0.65% | 1,774,763 |
| Jan 7, 2025 | 923.84 | 931.31 | 916.43 | 921.37 | 920.35 | -0.15% | 1,887,982 |
| Jan 6, 2025 | 917.98 | 927.41 | 913.27 | 922.71 | 921.69 | 0.67% | 1,970,405 |
| Jan 3, 2025 | 914.33 | 924.21 | 911.00 | 916.58 | 915.56 | 0.74% | 1,614,211 |
| Jan 2, 2025 | 915.00 | 925.77 | 902.00 | 909.81 | 908.80 | -0.71% | 1,767,658 |
| Dec 31, 2024 | 923.65 | 924.74 | 912.54 | 916.27 | 915.25 | -0.64% | 1,742,939 |
| Dec 30, 2024 | 931.00 | 934.17 | 915.50 | 922.21 | 921.19 | -1.86% | 1,881,241 |
| Dec 27, 2024 | 948.72 | 950.45 | 932.00 | 939.70 | 938.66 | -1.72% | 1,943,440 |
| Dec 26, 2024 | 956.82 | 959.41 | 954.00 | 956.14 | 955.08 | -0.28% | 969,936 |
| Dec 24, 2024 | 950.74 | 959.38 | 945.45 | 958.82 | 957.76 | 0.94% | 939,029 |
| Dec 23, 2024 | 953.88 | 954.26 | 937.00 | 949.91 | 948.86 | -0.44% | 1,856,831 |
| Dec 20, 2024 | 949.39 | 961.94 | 943.05 | 954.07 | 953.01 | -0.08% | 5,373,797 |
| Dec 19, 2024 | 974.51 | 974.64 | 953.51 | 954.80 | 953.74 | -1.03% | 2,610,843 |
| Dec 18, 2024 | 982.00 | 985.60 | 964.00 | 964.74 | 963.67 | -1.77% | 2,725,300 |
| Dec 17, 2024 | 994.00 | 996.92 | 980.76 | 982.08 | 980.99 | -1.09% | 2,050,219 |
| Dec 16, 2024 | 989.05 | 1,008.25 | 986.37 | 992.87 | 991.77 | 0.36% | 2,581,292 |
| Dec 13, 2024 | 981.00 | 1,006.68 | 965.73 | 989.35 | 988.25 | 0.10% | 2,951,921 |
| Dec 12, 2024 | 1,001.68 | 1,002.47 | 987.21 | 988.39 | 987.29 | -0.63% | 2,344,334 |
| Dec 11, 2024 | 995.00 | 1,007.80 | 993.59 | 994.69 | 993.59 | 0.13% | 1,903,635 |
| Dec 10, 2024 | 989.73 | 994.99 | 985.88 | 993.40 | 992.30 | 0.56% | 1,556,751 |
| Dec 9, 2024 | 997.01 | 997.01 | 980.50 | 987.86 | 986.76 | -0.48% | 1,855,470 |
| Dec 6, 2024 | 982.26 | 997.71 | 982.26 | 992.61 | 991.51 | 1.05% | 1,737,317 |
| Dec 5, 2024 | 986.66 | 990.13 | 978.20 | 982.26 | 981.17 | -0.87% | 2,089,430 |
| Dec 4, 2024 | 982.00 | 991.15 | 977.55 | 990.92 | 989.82 | 0.89% | 1,784,687 |
| Dec 3, 2024 | 974.69 | 983.00 | 970.76 | 982.15 | 981.06 | 0.73% | 1,653,910 |
| Dec 2, 2024 | 971.36 | 976.50 | 964.76 | 975.00 | 973.92 | 0.32% | 1,955,774 |
| Nov 29, 2024 | 968.09 | 973.27 | 962.47 | 971.88 | 970.80 | 1.07% | 1,095,860 |
| Nov 27, 2024 | 971.46 | 972.29 | 958.59 | 961.55 | 960.48 | -1.02% | 1,499,464 |
| Nov 26, 2024 | 964.00 | 974.37 | 960.89 | 971.50 | 970.42 | 1.10% | 1,438,037 |
| Nov 25, 2024 | 975.00 | 975.00 | 949.69 | 960.89 | 959.82 | -0.32% | 3,240,929 |
| Nov 22, 2024 | 962.74 | 976.30 | 958.52 | 964.01 | 962.94 | 0.87% | 2,078,740 |
| Nov 21, 2024 | 935.00 | 958.49 | 930.00 | 955.65 | 954.59 | 2.97% | 2,320,548 |
| Nov 20, 2024 | 925.08 | 928.80 | 916.50 | 928.08 | 927.05 | -0.22% | 1,452,130 |
| Nov 19, 2024 | 928.00 | 934.00 | 916.36 | 930.15 | 929.12 | 1.16% | 1,690,536 |
| Nov 18, 2024 | 910.64 | 925.94 | 907.11 | 919.51 | 918.49 | 1.37% | 1,797,786 |
| Nov 15, 2024 | 917.74 | 920.55 | 905.56 | 907.07 | 906.06 | -1.82% | 2,269,945 |
| Nov 14, 2024 | 927.00 | 931.15 | 922.17 | 923.89 | 922.86 | -1.05% | 1,859,919 |
| Nov 13, 2024 | 930.00 | 937.59 | 923.20 | 933.73 | 932.69 | 0.14% | 1,757,645 |
| Nov 12, 2024 | 935.95 | 939.56 | 927.00 | 932.38 | 931.35 | -0.05% | 1,691,807 |
| Nov 11, 2024 | 943.80 | 951.28 | 931.44 | 932.88 | 931.84 | -1.16% | 2,181,815 |
| Nov 8, 2024 | 914.00 | 962.00 | 913.75 | 943.80 | 942.75 | 3.27% | 3,277,090 |
| Nov 7, 2024 | 898.62 | 919.48 | 894.37 | 913.93 | 912.92 | 1.63% | 2,145,454 |
| Nov 6, 2024 | 898.28 | 899.90 | 886.28 | 899.25 | 898.25 | 1.02% | 2,437,420 |
| Nov 5, 2024 | 888.00 | 895.58 | 886.80 | 890.17 | 889.18 | 0.46% | 1,622,264 |
| Nov 4, 2024 | 881.34 | 887.00 | 876.73 | 886.07 | 885.09 | 1.00% | 1,577,144 |
| Nov 1, 2024 | 874.27 | 879.41 | 867.34 | 877.31 | 876.34 | 0.36% | 1,625,161 |
| Oct 31, 2024 | 877.20 | 877.65 | 868.65 | 874.18 | 872.06 | -0.56% | 1,771,876 |
| Oct 30, 2024 | 886.38 | 886.57 | 877.37 | 879.09 | 876.96 | -0.89% | 1,412,209 |
| Oct 29, 2024 | 890.00 | 891.17 | 874.09 | 886.99 | 884.84 | -0.45% | 1,361,681 |
| Oct 28, 2024 | 895.99 | 895.99 | 890.00 | 890.96 | 888.80 | -0.03% | 912,507 |
| Oct 25, 2024 | 895.65 | 901.62 | 890.00 | 891.22 | 889.06 | -0.25% | 1,425,842 |
| Oct 24, 2024 | 901.50 | 903.50 | 888.26 | 893.42 | 891.25 | -0.64% | 1,649,565 |
| Oct 23, 2024 | 896.02 | 905.68 | 894.99 | 899.17 | 896.99 | 0.64% | 2,193,473 |
| Oct 22, 2024 | 890.98 | 894.89 | 884.31 | 893.49 | 891.32 | 0.76% | 1,189,653 |
| Oct 21, 2024 | 889.00 | 891.40 | 883.70 | 886.77 | 884.62 | -0.31% | 1,184,880 |
| Oct 18, 2024 | 885.76 | 890.61 | 883.75 | 889.56 | 887.40 | 0.48% | 1,654,015 |
| Oct 17, 2024 | 891.56 | 895.33 | 882.80 | 885.29 | 883.14 | -0.24% | 1,321,463 |
| Oct 16, 2024 | 889.92 | 891.33 | 879.50 | 887.38 | 885.22 | -0.81% | 1,475,495 |
| Oct 15, 2024 | 892.09 | 900.65 | 889.55 | 894.61 | 892.44 | 0.55% | 1,613,905 |
| Oct 14, 2024 | 892.45 | 895.17 | 886.26 | 889.76 | 887.60 | 0.08% | 1,431,497 |
| Oct 11, 2024 | 894.50 | 894.50 | 885.50 | 889.03 | 886.87 | -0.51% | 1,527,294 |
| Oct 10, 2024 | 910.00 | 910.00 | 891.84 | 893.63 | 891.46 | -1.70% | 1,765,785 |
| Oct 9, 2024 | 892.24 | 910.00 | 887.87 | 909.10 | 906.89 | 2.10% | 1,956,453 |
| Oct 8, 2024 | 876.70 | 891.31 | 876.70 | 890.42 | 888.26 | 1.93% | 1,697,910 |
| Oct 7, 2024 | 881.60 | 887.71 | 872.33 | 873.59 | 871.47 | -1.08% | 1,963,158 |