Costco Wholesale Corporation Common Stock
COST
Select a Date
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| 10-17-2024 | $891.56 | $895.33 | $882.8 | $885.29 | $885.29 | 1,321,000 |
| 10-16-2024 | $889.92 | $891.33 | $879.5 | $887.38 | $887.38 | 1,475,500 |
| 10-15-2024 | $892.09 | $900.65 | $889.55 | $894.61 | $894.61 | 1,613,900 |
| 10-14-2024 | $892.45 | $895.17 | $886.26 | $889.76 | $889.76 | 1,431,500 |
| 10-11-2024 | $894.5 | $894.5 | $885.5 | $889.03 | $889.03 | 1,527,300 |
| 10-10-2024 | $910 | $910 | $891.84 | $893.63 | $893.63 | 1,765,800 |
| 10-09-2024 | $892.24 | $910 | $887.87 | $909.1 | $909.1 | 1,956,500 |
| 10-08-2024 | $876.7 | $891.31 | $876.7 | $890.42 | $890.42 | 1,697,900 |
| 10-07-2024 | $881.6 | $887.71 | $872.33 | $873.59 | $873.59 | 1,963,200 |
| 10-04-2024 | $877.99 | $884.29 | $875.67 | $883.11 | $883.11 | 1,516,400 |
| 10-03-2024 | $874.44 | $881.18 | $872.67 | $875.67 | $875.67 | 1,451,900 |
| 10-02-2024 | $874.65 | $881.23 | $867.16 | $878.53 | $878.53 | 1,317,100 |
| 10-01-2024 | $885.25 | $886.99 | $872.75 | $877.38 | $877.38 | 1,836,700 |
| 09-30-2024 | $891.37 | $910 | $881.41 | $886.52 | $886.52 | 2,142,900 |
| 09-27-2024 | $893.26 | $893.49 | $874 | $885.62 | $885.62 | 3,459,100 |
| 09-26-2024 | $905.3 | $909.24 | $898.13 | $901.44 | $901.44 | 2,738,600 |
| 09-25-2024 | $903 | $910.36 | $901.13 | $908.42 | $908.42 | 1,728,100 |
| 09-24-2024 | $912.01 | $912.77 | $897.53 | $901.54 | $901.54 | 2,432,600 |
| 09-23-2024 | $906.98 | $919.5 | $900.78 | $917.08 | $917.08 | 1,697,600 |
| 09-20-2024 | $901.57 | $907.81 | $895.7 | $906.98 | $906.98 | 4,658,200 |
| 09-19-2024 | $904.26 | $905.13 | $895.5 | $900.74 | $900.74 | 1,747,500 |
| 09-18-2024 | $899.94 | $904.98 | $890.95 | $892.52 | $892.52 | 1,338,200 |
| 09-17-2024 | $908.43 | $908.6 | $895.45 | $897.27 | $897.27 | 1,387,000 |
| 09-16-2024 | $922 | $922.63 | $905.35 | $907.87 | $907.87 | 1,661,000 |
| 09-13-2024 | $913.63 | $923.83 | $909.36 | $916 | $916 | 1,327,500 |
| 09-12-2024 | $900.42 | $915.7 | $896.51 | $915.03 | $915.03 | 1,868,700 |
| 09-11-2024 | $895 | $902 | $877.87 | $900.4 | $900.4 | 1,796,100 |
| 09-10-2024 | $892.6 | $900.69 | $887.52 | $894.29 | $894.29 | 1,360,800 |
| 09-09-2024 | $884.74 | $898.83 | $881.7 | $896.49 | $896.49 | 1,954,000 |
| 09-06-2024 | $891.26 | $893.2 | $871 | $876.68 | $876.68 | 2,074,600 |
| 09-05-2024 | $888.63 | $888.63 | $868.7 | $885.98 | $885.98 | 1,998,800 |
| 09-04-2024 | $877.45 | $891.76 | $876.59 | $890.02 | $890.02 | 1,425,200 |
| 09-03-2024 | $896.68 | $896.89 | $874.44 | $878.57 | $878.57 | 1,784,200 |
| 08-30-2024 | $890.5 | $896.33 | $883.1 | $892.38 | $892.38 | 1,933,500 |
| 08-29-2024 | $891 | $900.46 | $885.17 | $886.63 | $886.63 | 1,709,900 |
| 08-28-2024 | $910.96 | $912.22 | $881.66 | $888.05 | $888.05 | 1,668,400 |
| 08-27-2024 | $892.69 | $918.93 | $887.07 | $908.9 | $908.9 | 2,098,900 |
| 08-26-2024 | $883.17 | $893.25 | $881.44 | $892.51 | $892.51 | 1,737,000 |
| 08-23-2024 | $882.49 | $884.56 | $871.67 | $879.21 | $879.21 | 1,305,800 |
| 08-22-2024 | $882.3 | $884 | $873.18 | $877.56 | $877.56 | 1,440,900 |
| 08-21-2024 | $880.74 | $891.12 | $877.22 | $881.42 | $881.42 | 1,465,500 |
| 08-20-2024 | $872 | $876.76 | $871.17 | $876.2 | $876.2 | 1,104,600 |
| 08-19-2024 | $870.59 | $873.63 | $868.7 | $872.35 | $872.35 | 1,318,400 |
| 08-16-2024 | $877.35 | $877.35 | $868.62 | $870.59 | $870.59 | 1,516,300 |
| 08-15-2024 | $872.87 | $880.33 | $869 | $877.35 | $877.35 | 1,923,800 |
| 08-14-2024 | $864.87 | $866.73 | $858.5 | $862.71 | $862.71 | 1,341,500 |
| 08-13-2024 | $864.92 | $868.05 | $856.16 | $864.82 | $864.82 | 1,484,100 |
| 08-12-2024 | $857.25 | $870.25 | $852.4 | $863.57 | $863.57 | 1,748,200 |
| 08-09-2024 | $838.5 | $857.77 | $837.63 | $854.93 | $854.93 | 1,710,600 |
| 08-08-2024 | $821.5 | $842.76 | $820.45 | $839.43 | $839.43 | 2,345,000 |
| 08-07-2024 | $824.11 | $833.83 | $809.26 | $810.3 | $810.3 | 1,702,000 |
| 08-06-2024 | $805.06 | $833.09 | $805.06 | $816.88 | $816.88 | 2,476,300 |
| 08-05-2024 | $798 | $810.82 | $793 | $801.83 | $801.83 | 2,820,900 |
| 08-02-2024 | $816.2 | $830.29 | $805.01 | $822.08 | $822.08 | 2,598,500 |
| 08-01-2024 | $818.55 | $824.17 | $809.68 | $816.89 | $816.89 | 1,861,400 |
| 07-31-2024 | $820.42 | $825.48 | $811.27 | $822 | $822 | 2,135,000 |
| 07-30-2024 | $818 | $822 | $803.28 | $810.03 | $810.03 | 2,017,200 |
| 07-29-2024 | $822.56 | $823.74 | $814.09 | $815.56 | $815.56 | 1,320,400 |
| 07-26-2024 | $818 | $822.28 | $809.01 | $817.6 | $817.6 | 1,441,500 |
| 07-25-2024 | $835.79 | $836.65 | $814.28 | $815.95 | $814.79 | 2,183,700 |
| 07-24-2024 | $844.6 | $846 | $829.5 | $830.82 | $829.64 | 2,511,300 |
| 07-23-2024 | $848.9 | $854.58 | $845.58 | $852.11 | $850.9 | 1,744,100 |
| 07-22-2024 | $845.75 | $849.59 | $838.6 | $847.42 | $846.22 | 1,920,200 |
| 07-19-2024 | $836.51 | $848.88 | $835.56 | $838.13 | $836.94 | 1,984,400 |
| 07-18-2024 | $849.43 | $855.3 | $825.11 | $839.37 | $838.18 | 2,338,500 |
| 07-17-2024 | $848.01 | $849.95 | $842.65 | $846.28 | $845.08 | 1,783,100 |
| 07-16-2024 | $847.8 | $851.24 | $841.34 | $850.77 | $849.56 | 1,687,600 |
| 07-15-2024 | $846.86 | $857.9 | $844.67 | $848.73 | $847.52 | 2,064,000 |
| 07-12-2024 | $849.89 | $850 | $838.38 | $842.9 | $841.7 | 3,288,400 |
| 07-11-2024 | $890.76 | $890.76 | $846.52 | $846.59 | $845.39 | 6,021,100 |
| 07-10-2024 | $887.4 | $890.27 | $880.7 | $884.31 | $883.05 | 1,755,800 |
| 07-09-2024 | $883.85 | $896.67 | $882.97 | $886.85 | $885.59 | 1,356,800 |
| 07-08-2024 | $886.79 | $887.95 | $877.66 | $880.84 | $879.59 | 1,611,300 |
| 07-05-2024 | $864.56 | $886.94 | $858.72 | $885.67 | $884.41 | 2,620,700 |
| 07-03-2024 | $855 | $863.52 | $855 | $862.66 | $861.43 | 814,400 |
| 07-02-2024 | $845.69 | $860.36 | $843.08 | $859.36 | $858.14 | 1,377,900 |
| 07-01-2024 | $853.5 | $856 | $840.5 | $845.67 | $844.47 | 1,989,000 |
| 06-28-2024 | $851.25 | $857.24 | $846.81 | $849.99 | $848.78 | 2,131,700 |
| 06-27-2024 | $857.71 | $858.33 | $848.64 | $850.62 | $849.41 | 1,254,900 |
| 06-26-2024 | $852.72 | $859.74 | $850.06 | $856.84 | $855.62 | 1,505,300 |
| 06-25-2024 | $849.32 | $855.69 | $845 | $855.51 | $854.29 | 1,675,700 |
| 06-24-2024 | $850 | $850.63 | $841.51 | $848.16 | $846.95 | 1,722,900 |
| 06-21-2024 | $866.64 | $866.97 | $847.65 | $848.31 | $847.1 | 3,852,900 |
| 06-20-2024 | $871.31 | $873.85 | $860.56 | $862.44 | $861.21 | 1,944,600 |
| 06-18-2024 | $868 | $873.96 | $867.7 | $870.75 | $869.51 | 1,763,800 |
| 06-17-2024 | $854.49 | $870.56 | $853.37 | $867.91 | $866.68 | 1,904,900 |
| 06-14-2024 | $843.42 | $856.18 | $841.91 | $855.67 | $854.45 | 1,395,500 |
| 06-13-2024 | $847.81 | $847.81 | $837.55 | $845.96 | $844.76 | 1,322,400 |
| 06-12-2024 | $852.31 | $855.74 | $843.61 | $847.81 | $846.6 | 1,838,300 |
| 06-11-2024 | $849.24 | $850.94 | $840.26 | $849.31 | $848.1 | 1,690,500 |
| 06-10-2024 | $847.18 | $849.48 | $842.74 | $848.34 | $847.13 | 1,402,300 |
| 06-07-2024 | $846.68 | $850.38 | $842.29 | $845.58 | $844.38 | 1,593,600 |
| 06-06-2024 | $835.42 | $849.09 | $834.32 | $842.64 | $841.44 | 1,735,000 |
| 06-05-2024 | $830.91 | $834.39 | $821.68 | $834.3 | $833.11 | 2,080,000 |
| 06-04-2024 | $814.98 | $828.01 | $813.04 | $827.39 | $826.21 | 1,754,500 |
| 06-03-2024 | $811 | $827.91 | $807.13 | $815.39 | $814.23 | 2,008,700 |
| 05-31-2024 | $809.03 | $811.74 | $788.2 | $809.89 | $808.74 | 4,360,700 |
| 05-30-2024 | $810.2 | $819.5 | $808.3 | $815.34 | $814.18 | 2,288,500 |
| 05-29-2024 | $807.02 | $813.44 | $806.29 | $806.52 | $805.37 | 2,282,800 |
| 05-28-2024 | $809.74 | $815.29 | $804.72 | $813.17 | $812.01 | 1,986,300 |