Costco Wholesale Corporation - 0I47.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	992.98	984.58	984.58	993	977.75	544
February 19, 2026	994.07	989.99	989.99	1,006.86	985	412
February 18, 2026	1,014.27	1,000.9	1,000.9	1,017	1,000.9	591
February 17, 2026	1,014.01	1,016.56	1,016.56	1,028.44	1,011.71	1,155
February 13, 2026	998	1,017.52	1,017.52	1,022.92	988	25,948
February 12, 2026	982.14	1,002.3	1,002.3	1,004.99	978	1,016
February 11, 2026	972	979.62	979.62	988.56	967	1,085
February 10, 2026	998	976.01	976.01	1,000	975.91	855
February 09, 2026	995	998.25	998.25	1,009.06	992.51	740
February 06, 2026	991.5	995.71	995.71	998.15	978.35	1,069
February 05, 2026	986.29	990.35	990.35	999.86	984.8	897
February 04, 2026	975.04	991.26	991.26	994.04	974.43	793
February 03, 2026	956.02	979.98	982.44	990.14	956	100,733
February 02, 2026	935.19	964.16	964.16	965.04	930	104,547
January 30, 2026	946.58	932.53	932.53	952	930	1,131
January 29, 2026	956.76	952.22	952.22	960.67	948.32	580
January 28, 2026	964.25	958.97	957.67	970.27	956.9	613
January 27, 2026	978.6	966.29	964.98	980	962	694
January 26, 2026	979.5	977.67	976.34	992.15	977.41	2,558
January 23, 2026	971.2	980.78	979.45	984.39	971.13	1,707
January 22, 2026	978.22	974.87	974.58	985	972.41	995
January 21, 2026	961.54	980.68	980.68	981.06	957	2,237
January 20, 2026	955	965.58	965.58	969.61	952	1,543
January 16, 2026	951.27	957	957	961	951.06	639
January 15, 2026	947	953.81	953.81	957.19	931	302
January 14, 2026	937.5	946.99	946.99	955.29	930	630
January 13, 2026	936.97	939.61	939.61	942.55	929.85	796
January 12, 2026	923.48	942.75	942.75	942.75	917	854
January 09, 2026	919.08	926.13	926.13	929.47	912.51	1,671
January 08, 2026	888.98	924.32	924.32	931.2	888.94	4,999
January 07, 2026	891	884	884	896	882.23	1,093
January 06, 2026	878	890.81	890.81	892.01	872.31	891
January 05, 2026	854	876.04	876.04	878.07	854	2,099
January 02, 2026	864.17	861.09	861.09	867	853.09	449
December 31, 2025	860.2	864.35	864.35	867.87	860.2	131
December 30, 2025	867	865.46	865.46	869.96	861.42	498
December 29, 2025	871.25	867.07	867.07	875	866.13	2,275
December 24, 2025	853.97	871.72	872.27	875.83	846.86	1,108
December 23, 2025	849.35	852.39	852.39	853.99	849	586
December 22, 2025	856	850.32	850.32	859.2	847.78	478
December 19, 2025	856.45	853.83	853.83	860	849.81	13,194
December 18, 2025	861.93	857.74	857.74	863.9	853.29	497
December 17, 2025	859.44	861.46	861.46	868.55	851	786
December 16, 2025	858.06	855.53	855.53	861.25	844.43	2,027
December 15, 2025	884.47	853.49	853.49	886.14	852.11	139,334
December 12, 2025	878.8	872.29	872.29	888	867.64	1,509
December 11, 2025	874.48	881.25	881.25	883.38	873.4	2,364
December 10, 2025	886.49	874.31	874.31	890	874.31	928
December 09, 2025	888	885.49	885.49	889.2	881.58	1,016
December 08, 2025	895	886.95	886.95	902.13	883.38	1,490
December 05, 2025	897.49	897.83	897.82	905.05	895	497
December 04, 2025	912	891.71	891.71	912.55	888.1	844
December 03, 2025	921.95	920.78	920.78	930	916.23	386
December 02, 2025	911.31	914.54	914.54	920	905	2,217
December 01, 2025	915	912.52	912.52	925	902.5	1,057
November 28, 2025	911	911.46	913.54	913.67	901.83	476
November 26, 2025	894.78	910.4	910.39	911.16	887.73	839
November 25, 2025	887	894.2	894.2	895.21	886	988
November 24, 2025	899.98	885.55	885.55	900	884	2,330
November 21, 2025	896	897.83	899.22	902.67	890	838

Costco Wholesale Corporation (0I47.L) LSE