Skip to main content
Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
954.07
-0.73 (-0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

Costco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024949.39961.94943.05954.07954.07-0.08%5,310,148
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%2,581,300
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%1,556,800
Dec 9, 2024997.01997.01980.50987.86987.86-0.48%1,855,500
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%1,784,700
Dec 3, 2024974.69983.00970.76982.15982.150.73%1,653,910
Dec 2, 2024971.36976.50964.76975.00975.000.32%1,955,800
Nov 29, 2024968.09973.27962.47971.88971.881.07%1,095,900
Nov 27, 2024971.46972.29958.59961.55961.55-1.02%1,499,500
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%1,797,800
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%3,277,100
Nov 7, 2024898.62919.48894.37913.93913.931.63%2,145,500
Nov 6, 2024898.28899.90886.28899.25899.251.02%2,437,420
Nov 5, 2024888.00895.58886.80890.17890.170.46%1,622,300
Nov 4, 2024881.34887.00876.73886.07886.071.00%1,577,144
Nov 1, 2024874.27879.41867.34877.31877.310.36%1,625,200
Oct 31, 2024877.20877.65868.65874.18873.02-0.56%1,771,900
Oct 30, 2024886.38886.57877.37879.09877.92-0.89%1,412,209
Oct 29, 2024890.00891.17874.09886.99885.81-0.45%1,361,700
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, 2024901.50903.50888.26893.42892.23-0.64%1,649,600
Oct 23, 2024896.02905.68894.99899.17897.980.64%2,193,500
Oct 22, 2024890.98894.89884.31893.49892.300.76%1,189,700
Oct 21, 2024889.00891.40883.70886.77885.59-0.31%1,184,900
Oct 18, 2024885.76890.61883.75889.56888.380.48%1,654,015
Oct 17, 2024891.56895.33882.80885.29884.12-0.24%1,321,500
Oct 16, 2024889.92891.33879.50887.38886.20-0.81%1,475,500
Oct 15, 2024892.09900.65889.55894.61893.420.55%1,613,905
Oct 14, 2024892.45895.17886.26889.76888.580.08%1,431,500
Oct 11, 2024894.50894.50885.50889.03887.85-0.51%1,527,300
Oct 10, 2024910.00910.00891.84893.63892.44-1.70%1,765,800
Oct 9, 2024892.24910.00887.87909.10907.892.10%1,956,500
Oct 8, 2024876.70891.31876.70890.42889.241.93%1,697,910
Oct 7, 2024881.60887.71872.33873.59872.43-1.08%1,963,200
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, 2024874.65881.23867.16878.53877.360.13%1,317,146
Oct 1, 2024885.25886.99872.75877.38876.22-1.03%1,836,700
Sep 30, 2024891.37910.00881.41886.52885.340.10%2,146,353
Sep 27, 2024893.26893.49874.00885.62884.44-1.75%3,459,100
Sep 26, 2024905.30909.24898.13901.44900.24-0.77%2,738,600
Sep 25, 2024903.00910.36901.13908.42907.210.76%1,728,137
Sep 24, 2024912.01912.77897.53901.54900.34-1.69%2,432,600
Sep 23, 2024906.98919.50900.78917.08915.861.11%1,697,643
Sep 20, 2024901.57907.81895.70906.98905.780.69%4,658,200
Sep 19, 2024904.26905.13895.50900.74899.540.92%1,747,500
Sep 18, 2024899.94904.98890.95892.52891.34-0.53%1,338,200
Sep 17, 2024908.43908.60895.45897.27896.08-1.17%1,387,000
Sep 16, 2024922.00922.63905.35907.87906.67-0.89%1,661,046
Sep 13, 2024913.63923.83909.36916.00914.780.11%1,327,509
Sep 12, 2024900.42915.70896.51915.03913.821.62%1,868,700
Sep 11, 2024895.00902.00877.87900.40899.210.68%1,796,100
Sep 10, 2024892.60900.69887.52894.29893.10-0.25%1,360,818
Sep 9, 2024884.74898.83881.70896.49895.302.26%1,954,000
Sep 6, 2024891.26893.20871.00876.68875.52-1.05%2,074,604
Sep 5, 2024888.63888.63868.70885.98884.80-0.45%1,998,837
Sep 4, 2024877.45891.76876.59890.02888.841.30%1,425,200
Sep 3, 2024896.68896.89874.44878.57877.40-1.55%1,784,200
Aug 30, 2024890.50896.33883.10892.38891.200.65%1,933,500
Aug 29, 2024891.00900.46885.17886.63885.45-0.16%1,709,900
Aug 28, 2024910.96912.22881.66888.05886.87-2.29%1,668,400
Aug 27, 2024892.69918.93887.07908.90907.691.84%2,098,900
Aug 26, 2024883.17893.25881.44892.51891.331.51%1,737,024
Aug 23, 2024882.49884.56871.67879.21878.040.19%1,305,800
Aug 22, 2024882.30884.00873.18877.56876.40-0.44%1,440,919
Aug 21, 2024880.74891.12877.22881.42880.250.60%1,465,505
Aug 20, 2024872.00876.76871.17876.20875.040.44%1,104,600
Aug 19, 2024870.59873.63868.70872.35871.190.20%1,318,400
Aug 16, 2024877.35877.35868.62870.59869.43-0.77%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%1,341,500
Aug 13, 2024864.92868.05856.16864.82863.670.14%1,484,100
Aug 12, 2024857.25870.25852.40863.57862.421.01%1,748,200
Aug 9, 2024838.50857.77837.63854.93853.801.85%1,710,600
Aug 8, 2024821.50842.76820.45839.43838.323.59%2,345,030
Aug 7, 2024824.11833.83809.26810.30809.22-0.81%1,702,040
Aug 6, 2024805.06833.09805.06816.88815.801.88%2,476,300
Aug 5, 2024798.00810.82793.00801.83800.77-2.46%2,820,900
Aug 2, 2024816.20830.29805.01822.08820.990.64%2,598,500
Aug 1, 2024818.55824.17809.68816.89815.81-0.62%1,861,405