Costco Wholesale Corporat... (COST)
908.54
13.14 (1.47%)
At close: Mar 21, 2025, 3:59 PM
908.88
0.04%
After-hours: Mar 21, 2025, 07:03 PM EDT
COST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 901.50 | 907.48 | 894.10 | 895.40 | -8.65 | -0.96% | 1,879,500 |
| Mar 19, 2025 | 902.86 | 910.16 | 896.00 | 904.05 | 6.00 | 0.67% | 1,908,521 |
| Mar 18, 2025 | 913.00 | 917.56 | 896.84 | 898.05 | -18.56 | -2.02% | 2,182,005 |
| Mar 17, 2025 | 901.63 | 923.39 | 898.00 | 916.61 | 12.69 | 1.40% | 2,256,100 |
| Mar 14, 2025 | 891.81 | 906.95 | 881.56 | 903.92 | 13.30 | 1.49% | 3,186,406 |
| Mar 13, 2025 | 922.00 | 923.50 | 887.47 | 890.62 | -36.46 | -3.93% | 3,447,210 |
| Mar 12, 2025 | 938.00 | 944.38 | 923.25 | 927.08 | -3.41 | -0.37% | 2,331,610 |
| Mar 11, 2025 | 931.00 | 938.00 | 921.20 | 930.49 | -3.92 | -0.42% | 3,204,900 |
| Mar 10, 2025 | 955.47 | 959.66 | 924.03 | 934.41 | -29.90 | -3.10% | 4,459,900 |
| Mar 7, 2025 | 995.15 | 1002.42 | 942.78 | 964.31 | -62.31 | -6.07% | 5,510,718 |
| Mar 6, 2025 | 1032.95 | 1045.89 | 1019.05 | 1026.62 | -21.13 | -2.02% | 2,594,600 |
| Mar 5, 2025 | 1033.08 | 1050.98 | 1028.50 | 1047.75 | 10.88 | 1.05% | 1,898,604 |
| Mar 4, 2025 | 1045.73 | 1047.93 | 1028.73 | 1036.87 | -9.98 | -0.95% | 2,536,800 |
| Mar 3, 2025 | 1051.74 | 1066.00 | 1041.14 | 1046.85 | -1.76 | -0.17% | 2,422,500 |
| Feb 28, 2025 | 1030.61 | 1049.38 | 1023.99 | 1048.61 | 26.90 | 2.63% | 3,307,117 |
| Feb 27, 2025 | 1034.00 | 1042.53 | 1018.83 | 1021.71 | -10.26 | -0.99% | 1,629,100 |
| Feb 26, 2025 | 1050.14 | 1058.89 | 1030.18 | 1031.97 | -23.69 | -2.24% | 1,555,700 |
| Feb 25, 2025 | 1040.73 | 1057.02 | 1037.46 | 1055.66 | 20.06 | 1.94% | 2,083,802 |
| Feb 24, 2025 | 1028.54 | 1038.19 | 1025.22 | 1035.60 | 0.57 | 0.06% | 1,759,749 |
| Feb 21, 2025 | 1034.61 | 1036.21 | 1024.68 | 1035.03 | 0.20 | 0.02% | 1,816,308 |
| Feb 20, 2025 | 1053.64 | 1053.64 | 1033.85 | 1034.83 | -27.71 | -2.61% | 2,000,545 |
| Feb 19, 2025 | 1056.06 | 1063.18 | 1053.00 | 1062.54 | 6.51 | 0.62% | 1,349,634 |
| Feb 18, 2025 | 1069.21 | 1071.00 | 1045.24 | 1056.03 | -15.82 | -1.48% | 2,090,600 |
| Feb 14, 2025 | 1076.48 | 1077.49 | 1068.01 | 1071.85 | -5.01 | -0.47% | 1,410,728 |
| Feb 13, 2025 | 1067.01 | 1078.23 | 1064.65 | 1076.86 | 11.74 | 1.10% | 1,623,300 |
| Feb 12, 2025 | 1054.15 | 1067.00 | 1051.00 | 1065.12 | 6.78 | 0.64% | 1,662,315 |
| Feb 11, 2025 | 1059.91 | 1066.00 | 1049.04 | 1058.34 | -3.58 | -0.34% | 1,748,505 |
| Feb 10, 2025 | 1052.00 | 1063.00 | 1046.00 | 1061.92 | 18.11 | 1.73% | 2,036,900 |
| Feb 7, 2025 | 1047.00 | 1056.71 | 1035.51 | 1043.81 | -7.18 | -0.68% | 1,632,900 |
| Feb 6, 2025 | 1050.00 | 1063.00 | 1044.20 | 1050.99 | 8.11 | 0.78% | 2,218,045 |
| Feb 5, 2025 | 1020.00 | 1043.09 | 1020.00 | 1042.88 | 21.02 | 2.06% | 2,050,058 |
| Feb 4, 2025 | 1005.40 | 1024.35 | 999.65 | 1021.86 | 16.03 | 1.59% | 2,001,641 |
| Feb 3, 2025 | 972.39 | 1009.61 | 968.94 | 1005.83 | 25.95 | 2.65% | 2,751,018 |
| Jan 31, 2025 | 976.24 | 991.00 | 975.78 | 979.88 | 0.87 | 0.09% | 1,875,713 |
| Jan 30, 2025 | 970.30 | 986.75 | 970.10 | 979.01 | 14.99 | 1.55% | 1,788,200 |
| Jan 29, 2025 | 957.80 | 968.26 | 955.00 | 964.02 | 5.35 | 0.56% | 1,713,749 |
| Jan 28, 2025 | 961.83 | 965.71 | 954.07 | 958.67 | -6.58 | -0.68% | 2,166,400 |
| Jan 27, 2025 | 930.00 | 966.99 | 927.18 | 965.25 | 25.57 | 2.72% | 3,044,700 |
| Jan 24, 2025 | 942.16 | 946.04 | 933.56 | 939.68 | -2.48 | -0.26% | 1,562,422 |
| Jan 23, 2025 | 941.69 | 943.39 | 936.49 | 942.16 | -2.54 | -0.27% | 1,352,440 |
| Jan 22, 2025 | 951.23 | 951.94 | 939.24 | 944.70 | -3.03 | -0.32% | 2,155,000 |
| Jan 21, 2025 | 945.25 | 956.55 | 943.50 | 947.73 | 4.54 | 0.48% | 2,042,443 |
| Jan 17, 2025 | 930.00 | 943.80 | 924.57 | 943.19 | 23.44 | 2.55% | 2,375,012 |
| Jan 16, 2025 | 924.73 | 927.40 | 917.82 | 919.75 | -3.75 | -0.41% | 1,353,000 |
| Jan 15, 2025 | 927.26 | 932.87 | 918.30 | 923.50 | 6.27 | 0.68% | 1,839,400 |
| Jan 14, 2025 | 924.30 | 927.76 | 909.92 | 917.23 | -7.47 | -0.81% | 1,683,800 |
| Jan 13, 2025 | 934.00 | 934.99 | 921.00 | 924.70 | -12.24 | -1.31% | 1,693,800 |
| Jan 10, 2025 | 933.36 | 944.28 | 923.50 | 936.94 | 9.57 | 1.03% | 2,765,800 |
| Jan 8, 2025 | 922.98 | 930.50 | 915.42 | 927.37 | 6.00 | 0.65% | 1,774,800 |
| Jan 7, 2025 | 923.84 | 931.31 | 916.43 | 921.37 | -1.34 | -0.15% | 1,888,000 |