Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
997.21
-1.82 (-0.18%)
May 14, 2025, 2:20 PM - Market open
Costco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 998.76 | 999.86 | 990.52 | 995.66 | - | -0.34% | 1,003,167 |
| May 13, 2025 | 1,013.72 | 1,023.83 | 987.60 | 999.03 | 999.03 | -1.68% | 2,917,044 |
| May 12, 2025 | 1,009.79 | 1,016.91 | 992.24 | 1,016.15 | 1,016.15 | 0.80% | 2,069,049 |
| May 9, 2025 | 1,004.61 | 1,010.71 | 998.05 | 1,008.09 | 1,008.09 | 0.04% | 1,176,656 |
| May 8, 2025 | 1,013.50 | 1,017.00 | 991.40 | 1,007.71 | 1,007.71 | 0.06% | 1,882,643 |
| May 7, 2025 | 1,011.18 | 1,014.10 | 1,001.47 | 1,007.15 | 1,007.15 | -0.33% | 1,316,596 |
| May 6, 2025 | 1,008.45 | 1,016.23 | 1,003.51 | 1,010.50 | 1,010.50 | -0.43% | 1,381,248 |
| May 5, 2025 | 1,007.51 | 1,017.78 | 1,002.50 | 1,014.89 | 1,014.89 | 0.65% | 1,952,580 |
| May 2, 2025 | 1,007.83 | 1,018.00 | 1,004.61 | 1,008.30 | 1,008.30 | 0.93% | 1,547,710 |
| May 1, 2025 | 990.10 | 1,006.38 | 985.00 | 999.04 | 997.75 | 0.46% | 1,829,874 |
| Apr 30, 2025 | 990.00 | 997.76 | 976.55 | 994.50 | 993.22 | 0.28% | 2,212,362 |
| Apr 29, 2025 | 978.00 | 993.21 | 971.06 | 991.70 | 990.42 | 1.34% | 1,523,146 |
| Apr 28, 2025 | 978.50 | 985.30 | 968.78 | 978.54 | 977.28 | 0.14% | 1,616,155 |
| Apr 25, 2025 | 973.97 | 978.32 | 962.88 | 977.16 | 975.90 | 0.17% | 1,780,887 |
| Apr 24, 2025 | 973.60 | 978.00 | 960.71 | 975.48 | 974.22 | -0.04% | 2,468,463 |
| Apr 23, 2025 | 994.52 | 995.75 | 969.00 | 975.84 | 974.58 | -0.35% | 2,109,653 |
| Apr 22, 2025 | 969.75 | 987.45 | 966.78 | 979.23 | 977.97 | 2.24% | 2,230,645 |
| Apr 21, 2025 | 993.00 | 996.99 | 942.97 | 957.77 | 956.54 | -3.69% | 2,841,310 |
| Apr 17, 2025 | 973.28 | 999.92 | 971.99 | 994.50 | 993.22 | 2.76% | 2,711,124 |
| Apr 16, 2025 | 972.13 | 978.65 | 959.24 | 967.75 | 966.50 | -0.94% | 2,531,715 |
| Apr 15, 2025 | 985.35 | 994.00 | 974.25 | 976.92 | 975.66 | -0.25% | 1,788,151 |
| Apr 14, 2025 | 970.00 | 987.13 | 965.00 | 979.32 | 978.06 | 1.65% | 2,219,943 |
| Apr 11, 2025 | 963.96 | 970.21 | 943.16 | 963.41 | 962.17 | -0.09% | 2,721,811 |
| Apr 10, 2025 | 966.50 | 993.41 | 942.90 | 964.31 | 963.07 | -0.09% | 4,209,053 |
| Apr 9, 2025 | 908.00 | 967.46 | 897.67 | 965.19 | 963.95 | 6.21% | 5,084,527 |
| Apr 8, 2025 | 932.05 | 942.99 | 899.57 | 908.75 | 907.58 | 0.07% | 3,545,403 |
| Apr 7, 2025 | 887.75 | 937.82 | 871.71 | 908.13 | 906.96 | -0.91% | 4,626,591 |
| Apr 4, 2025 | 955.00 | 964.52 | 914.14 | 916.48 | 915.30 | -5.23% | 5,166,988 |
| Apr 3, 2025 | 931.08 | 981.35 | 928.00 | 967.08 | 965.84 | 0.21% | 3,096,918 |
| Apr 2, 2025 | 950.84 | 970.89 | 950.00 | 965.08 | 963.84 | 1.12% | 1,719,896 |
| Apr 1, 2025 | 942.42 | 957.72 | 938.75 | 954.40 | 953.17 | 0.91% | 2,041,507 |
| Mar 31, 2025 | 922.36 | 995.00 | 922.04 | 945.78 | 944.56 | 1.73% | 3,101,963 |
| Mar 28, 2025 | 937.50 | 938.75 | 926.00 | 929.66 | 928.46 | -0.97% | 2,100,487 |
| Mar 27, 2025 | 929.56 | 942.90 | 928.00 | 938.75 | 937.54 | 0.97% | 1,546,989 |
| Mar 26, 2025 | 934.33 | 939.42 | 923.45 | 929.75 | 928.55 | -0.05% | 1,646,854 |
| Mar 25, 2025 | 926.63 | 932.29 | 922.49 | 930.26 | 929.06 | 0.46% | 1,622,981 |
| Mar 24, 2025 | 920.00 | 928.65 | 920.00 | 926.04 | 924.85 | 1.85% | 2,208,062 |
| Mar 21, 2025 | 888.75 | 909.77 | 883.96 | 909.26 | 908.09 | 1.55% | 3,447,576 |
| Mar 20, 2025 | 901.50 | 907.48 | 894.10 | 895.40 | 894.25 | -0.96% | 1,891,797 |
| Mar 19, 2025 | 902.86 | 910.16 | 896.00 | 904.05 | 902.89 | 0.67% | 1,908,521 |
| Mar 18, 2025 | 913.00 | 917.56 | 896.84 | 898.05 | 896.89 | -2.02% | 2,182,005 |
| Mar 17, 2025 | 901.63 | 923.39 | 898.00 | 916.61 | 915.43 | 1.40% | 2,256,059 |
| Mar 14, 2025 | 891.81 | 906.95 | 881.56 | 903.92 | 902.76 | 1.49% | 3,186,406 |
| Mar 13, 2025 | 922.00 | 923.50 | 887.47 | 890.62 | 889.47 | -3.93% | 3,447,210 |
| Mar 12, 2025 | 938.00 | 944.38 | 923.25 | 927.08 | 925.89 | -0.37% | 2,331,610 |
| Mar 11, 2025 | 931.00 | 938.00 | 921.20 | 930.49 | 929.29 | -0.42% | 3,204,869 |
| Mar 10, 2025 | 955.47 | 959.66 | 924.03 | 934.41 | 933.21 | -3.10% | 4,444,706 |
| Mar 7, 2025 | 995.15 | 1,002.42 | 942.78 | 964.31 | 963.07 | -6.07% | 5,510,718 |
| Mar 6, 2025 | 1,032.95 | 1,045.89 | 1,019.05 | 1,026.62 | 1,025.30 | -2.02% | 2,594,563 |
| Mar 5, 2025 | 1,033.08 | 1,050.98 | 1,028.50 | 1,047.75 | 1,046.40 | 1.05% | 1,898,604 |