Costco Wholesale Corporat... (COST)
977.71
-1.61 (-0.16%)
At close: Apr 15, 2025, 3:59 PM
974.40
-0.34%
After-hours: Apr 15, 2025, 07:20 PM EDT
Costco Wholesale Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 970.00 | 970.00 | 987.13 | 987.13 | 965.00 | 965.00 | 979.32 | 979.32 | 1.65% | 2,210,043 |
| Apr 11, 2025 | 963.96 | 963.96 | 970.21 | 970.21 | 943.16 | 943.16 | 963.41 | 963.41 | -0.09% | 2,721,811 |
| Apr 10, 2025 | 966.50 | 966.50 | 993.41 | 993.41 | 942.89 | 942.89 | 964.31 | 964.31 | -0.09% | 4,209,100 |
| Apr 9, 2025 | 908.00 | 908.00 | 967.46 | 967.46 | 897.67 | 897.67 | 965.19 | 965.19 | 6.21% | 5,084,527 |
| Apr 8, 2025 | 932.05 | 932.05 | 942.99 | 942.99 | 899.57 | 899.57 | 908.75 | 908.75 | 0.07% | 3,545,403 |
| Apr 7, 2025 | 887.75 | 887.75 | 937.82 | 937.82 | 871.71 | 871.71 | 908.13 | 908.13 | -0.91% | 4,626,600 |
| Apr 4, 2025 | 955.00 | 955.00 | 964.52 | 964.52 | 914.14 | 914.14 | 916.48 | 916.48 | -5.23% | 5,167,000 |
| Apr 3, 2025 | 931.08 | 931.08 | 981.35 | 981.35 | 928.00 | 928.00 | 967.08 | 967.08 | 0.21% | 3,096,918 |
| Apr 2, 2025 | 950.84 | 950.84 | 970.89 | 970.89 | 950.00 | 950.00 | 965.08 | 965.08 | 1.12% | 1,719,900 |
| Apr 1, 2025 | 942.42 | 942.42 | 957.72 | 957.72 | 938.75 | 938.75 | 954.40 | 954.40 | 0.91% | 2,041,507 |
| Mar 31, 2025 | 922.36 | 922.36 | 995.00 | 995.00 | 922.04 | 922.04 | 945.78 | 945.78 | 1.73% | 3,102,000 |
| Mar 28, 2025 | 937.50 | 937.50 | 938.75 | 938.75 | 926.00 | 926.00 | 929.66 | 929.66 | -0.97% | 2,100,500 |
| Mar 27, 2025 | 929.56 | 929.56 | 942.90 | 942.90 | 928.00 | 928.00 | 938.75 | 938.75 | 0.97% | 1,547,000 |
| Mar 26, 2025 | 934.33 | 934.33 | 939.42 | 939.42 | 923.45 | 923.45 | 929.75 | 929.75 | -0.05% | 1,646,900 |
| Mar 25, 2025 | 926.63 | 926.63 | 932.29 | 932.29 | 922.49 | 922.49 | 930.26 | 930.26 | 0.46% | 1,623,000 |
| Mar 24, 2025 | 920.00 | 920.00 | 928.65 | 928.65 | 920.00 | 920.00 | 926.04 | 926.04 | 1.85% | 2,208,100 |
| Mar 21, 2025 | 888.75 | 888.75 | 909.77 | 909.77 | 883.96 | 883.96 | 909.26 | 909.26 | 1.55% | 3,447,600 |
| Mar 20, 2025 | 901.50 | 901.50 | 907.48 | 907.48 | 894.10 | 894.10 | 895.40 | 895.40 | -0.96% | 1,891,800 |
| Mar 19, 2025 | 902.86 | 902.86 | 910.16 | 910.16 | 896.00 | 896.00 | 904.05 | 904.05 | 0.67% | 1,908,521 |
| Mar 18, 2025 | 913.00 | 913.00 | 917.56 | 917.56 | 896.84 | 896.84 | 898.05 | 898.05 | -2.02% | 2,182,005 |
| Mar 17, 2025 | 901.63 | 901.63 | 923.39 | 923.39 | 898.00 | 898.00 | 916.61 | 916.61 | 1.40% | 2,256,100 |
| Mar 14, 2025 | 891.81 | 891.81 | 906.95 | 906.95 | 881.56 | 881.56 | 903.92 | 903.92 | 1.49% | 3,186,406 |
| Mar 13, 2025 | 922.00 | 922.00 | 923.50 | 923.50 | 887.47 | 887.47 | 890.62 | 890.62 | -3.93% | 3,447,210 |
| Mar 12, 2025 | 938.00 | 938.00 | 944.38 | 944.38 | 923.25 | 923.25 | 927.08 | 927.08 | -0.37% | 2,331,610 |
| Mar 11, 2025 | 931.00 | 931.00 | 938.00 | 938.00 | 921.20 | 921.20 | 930.49 | 930.49 | -0.42% | 3,204,900 |
| Mar 10, 2025 | 955.47 | 955.47 | 959.66 | 959.66 | 924.03 | 924.03 | 934.41 | 934.41 | -3.10% | 4,459,900 |
| Mar 7, 2025 | 995.15 | 995.15 | 1002.42 | 1002.42 | 942.78 | 942.78 | 964.31 | 964.31 | -6.07% | 5,510,718 |
| Mar 6, 2025 | 1032.95 | 1032.95 | 1045.89 | 1045.89 | 1019.05 | 1019.05 | 1026.62 | 1026.62 | -2.02% | 2,594,600 |
| Mar 5, 2025 | 1033.08 | 1033.08 | 1050.98 | 1050.98 | 1028.50 | 1028.50 | 1047.75 | 1047.75 | 1.05% | 1,898,604 |
| Mar 4, 2025 | 1045.73 | 1045.73 | 1047.93 | 1047.93 | 1028.73 | 1028.73 | 1036.87 | 1036.87 | -0.95% | 2,536,800 |
| Mar 3, 2025 | 1051.74 | 1051.74 | 1066.00 | 1066.00 | 1041.14 | 1041.14 | 1046.85 | 1046.85 | -0.17% | 2,422,500 |
| Feb 28, 2025 | 1030.61 | 1030.61 | 1049.38 | 1049.38 | 1023.99 | 1023.99 | 1048.61 | 1048.61 | 2.63% | 3,307,117 |
| Feb 27, 2025 | 1034.00 | 1034.00 | 1042.53 | 1042.53 | 1018.83 | 1018.83 | 1021.71 | 1021.71 | -0.99% | 1,629,100 |
| Feb 26, 2025 | 1050.14 | 1050.14 | 1058.89 | 1058.89 | 1030.18 | 1030.18 | 1031.97 | 1031.97 | -2.24% | 1,555,700 |
| Feb 25, 2025 | 1040.73 | 1040.73 | 1057.02 | 1057.02 | 1037.46 | 1037.46 | 1055.66 | 1055.66 | 1.94% | 2,083,802 |
| Feb 24, 2025 | 1028.54 | 1028.54 | 1038.19 | 1038.19 | 1025.22 | 1025.22 | 1035.60 | 1035.60 | 0.06% | 1,759,749 |
| Feb 21, 2025 | 1034.61 | 1034.61 | 1036.21 | 1036.21 | 1024.68 | 1024.68 | 1035.03 | 1035.03 | 0.02% | 1,816,308 |
| Feb 20, 2025 | 1053.64 | 1053.64 | 1053.64 | 1053.64 | 1033.85 | 1033.85 | 1034.83 | 1034.83 | -2.61% | 2,000,545 |
| Feb 19, 2025 | 1056.06 | 1056.06 | 1063.18 | 1063.18 | 1053.00 | 1053.00 | 1062.54 | 1062.54 | 0.62% | 1,349,634 |
| Feb 18, 2025 | 1069.21 | 1069.21 | 1071.00 | 1071.00 | 1045.24 | 1045.24 | 1056.03 | 1056.03 | -1.48% | 2,090,600 |
| Feb 14, 2025 | 1076.48 | 1076.48 | 1077.49 | 1077.49 | 1068.01 | 1068.01 | 1071.85 | 1071.85 | -0.47% | 1,410,728 |
| Feb 13, 2025 | 1067.01 | 1067.01 | 1078.23 | 1078.23 | 1064.65 | 1064.65 | 1076.86 | 1076.86 | 1.10% | 1,623,300 |
| Feb 12, 2025 | 1054.15 | 1054.15 | 1067.00 | 1067.00 | 1051.00 | 1051.00 | 1065.12 | 1065.12 | 0.64% | 1,662,315 |
| Feb 11, 2025 | 1059.91 | 1059.91 | 1066.00 | 1066.00 | 1049.04 | 1049.04 | 1058.34 | 1058.34 | -0.34% | 1,748,505 |
| Feb 10, 2025 | 1052.00 | 1052.00 | 1063.00 | 1063.00 | 1046.00 | 1046.00 | 1061.92 | 1061.92 | 1.73% | 2,036,900 |
| Feb 7, 2025 | 1047.00 | 1047.00 | 1056.71 | 1056.71 | 1035.51 | 1035.51 | 1043.81 | 1043.81 | -0.68% | 1,632,900 |
| Feb 6, 2025 | 1050.00 | 1048.84 | 1063.00 | 1061.83 | 1044.20 | 1043.05 | 1050.99 | 1049.83 | 0.78% | 2,218,045 |
| Feb 5, 2025 | 1020.00 | 1018.88 | 1043.09 | 1041.94 | 1020.00 | 1018.88 | 1042.88 | 1041.73 | 2.06% | 2,050,058 |
| Feb 4, 2025 | 1005.40 | 1004.29 | 1024.35 | 1023.22 | 999.65 | 998.54 | 1021.86 | 1020.73 | 1.59% | 2,001,641 |
| Feb 3, 2025 | 972.39 | 971.32 | 1009.61 | 1008.50 | 968.94 | 967.87 | 1005.83 | 1004.72 | 2.65% | 2,751,018 |