Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
975.84
-3.39 (-0.35%)
At close: Apr 23, 2025, 4:00 PM
977.00
+1.16 (0.12%)
After-hours: Apr 23, 2025, 4:20 PM EDT
Costco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 994.52 | 995.75 | 969.00 | 975.84 | 975.84 | -0.35% | 2,109,653 |
| Apr 22, 2025 | 969.75 | 987.45 | 966.78 | 979.23 | 979.23 | 2.24% | 2,230,645 |
| Apr 21, 2025 | 993.00 | 996.99 | 942.97 | 957.77 | 957.77 | -3.69% | 2,841,310 |
| Apr 17, 2025 | 973.28 | 999.92 | 971.99 | 994.50 | 994.50 | 2.76% | 2,711,124 |
| Apr 16, 2025 | 972.13 | 978.65 | 959.24 | 967.75 | 967.75 | -0.94% | 2,531,715 |
| Apr 15, 2025 | 985.35 | 994.00 | 974.25 | 976.92 | 976.92 | -0.25% | 1,788,151 |
| Apr 14, 2025 | 970.00 | 987.13 | 965.00 | 979.32 | 979.32 | 1.65% | 2,219,943 |
| Apr 11, 2025 | 963.96 | 970.21 | 943.16 | 963.41 | 963.41 | -0.09% | 2,721,811 |
| Apr 10, 2025 | 966.50 | 993.41 | 942.90 | 964.31 | 964.31 | -0.09% | 4,209,053 |
| Apr 9, 2025 | 908.00 | 967.46 | 897.67 | 965.19 | 965.19 | 6.21% | 5,084,527 |
| Apr 8, 2025 | 932.05 | 942.99 | 899.57 | 908.75 | 908.75 | 0.07% | 3,545,403 |
| Apr 7, 2025 | 887.75 | 937.82 | 871.71 | 908.13 | 908.13 | -0.91% | 4,626,591 |
| Apr 4, 2025 | 955.00 | 964.52 | 914.14 | 916.48 | 916.48 | -5.23% | 5,166,988 |
| Apr 3, 2025 | 931.08 | 981.35 | 928.00 | 967.08 | 967.08 | 0.21% | 3,096,918 |
| 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 |