Costco Wholesale Corporation (0I47.L) LSE

1,008.18

+12.74(+1.28%)

Updated at April 02 07:08PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	994.85	1,008.18	1,008.18	1,015.5	993	580
April 01, 2026	996.73	992.07	992.07	1,002.49	987.01	690
March 31, 2026	999.97	993.96	993.96	1,007.78	989	586
March 30, 2026	982.5	998.09	998.09	1,005.35	975	612
March 27, 2026	978.64	983.24	983.24	987	975	611
March 26, 2026	974.86	981	981	986.77	960.43	225
March 25, 2026	973	976.96	976.96	981	968.47	1,389
March 24, 2026	965	979.04	979.04	981.36	960.54	370
March 23, 2026	972.32	971.62	971.62	990	946	377
March 20, 2026	977.92	979.51	979.51	983.5	965	421
March 19, 2026	983	976.31	976.31	998	970.47	375
March 18, 2026	997.44	985.53	985.53	1,008.99	983.79	1,297
March 17, 2026	1,001	996.79	996.79	1,009.93	996.29	946
March 16, 2026	1,007.29	1,001.78	1,001.78	1,012.83	995.5	3,442
March 13, 2026	1,000.61	1,007.55	1,007.55	1,013	990	530
March 12, 2026	988	1,005.94	1,005.94	1,005.94	986.98	474
March 11, 2026	1,000	990.44	990.44	1,008	987.86	335
March 10, 2026	1,007.05	999.84	999.84	1,008.38	996	359
March 09, 2026	982.81	1,002.21	1,002.21	1,006.64	978	2,262
March 06, 2026	981.06	998.74	998.74	1,002.25	960.24	1,572
March 05, 2026	1,002.4	980.3	980.3	1,007.56	978.89	940
March 04, 2026	1,005	1,009.34	1,009.34	1,014	996.72	2,080
March 03, 2026	1,001	1,014	1,014	1,016	990	928
March 02, 2026	1,001.64	1,008	1,008	1,019	1,000.11	1,185
February 27, 2026	983	1,003.01	1,003.01	1,003.32	981	1,612
February 26, 2026	991.19	988.13	988.13	1,004.92	984.75	787
February 25, 2026	995	992.63	992.63	1,001.91	991	2,442
February 24, 2026	988.4	994.32	994.32	996.54	983	831
February 23, 2026	983	987.21	987.21	990.85	978.46	841
February 20, 2026	992.98	984.58	0	993	977.75	544
February 19, 2026	994.07	989.99	0	1,006.86	985	412
February 18, 2026	1,014.27	1,000.9	0	1,017	1,000.9	591
February 17, 2026	1,014.01	1,016.56	0	1,028.44	1,011.71	1,155
February 13, 2026	998.68	1,017.99	0	1,022.41	993	25,948
February 12, 2026	982.14	1,002.3	0	1,004.99	978	1,016
February 11, 2026	972	979.62	0	988.56	967	1,085
February 10, 2026	998	976.01	0	1,000	975.91	855
February 09, 2026	995	998.25	0	1,009.06	992.51	740
February 06, 2026	991.5	995.71	0	998.15	978.35	1,069
February 05, 2026	986.29	990.35	0	999.86	984.8	897
February 04, 2026	975.04	991.26	0	994.04	974.43	793
February 03, 2026	966.03	982.44	0	990.14	965.65	100,733
February 02, 2026	935.19	964.16	0	965.04	930	104,547
January 30, 2026	946.58	932.53	0	952	930	1,131
January 29, 2026	956.76	952.22	0	960.67	948.32	580
January 28, 2026	964.25	958.97	0	970.27	956.9	613
January 27, 2026	978.6	966.29	0	980	962	694
January 26, 2026	979.5	977.67	0	992.15	977.41	2,558
January 23, 2026	971.2	980.78	0	984.39	971.13	1,707
January 22, 2026	979.69	974.58	0	983.47	972.41	995
January 21, 2026	961.54	980.68	0	981.06	957	2,237
January 20, 2026	955	965.58	0	969.61	952	1,543
January 16, 2026	951.27	957	0	961	951.06	639
January 15, 2026	947	953.81	0	957.19	931	302
January 14, 2026	937.5	949.3	0	955.29	930	778
January 13, 2026	936.97	939.61	0	942.55	929.85	796
January 12, 2026	923.48	942.75	0	942.75	917	854
January 09, 2026	919.08	926.13	0	929.47	912.51	1,823
January 08, 2026	888.98	924.32	0	931.2	888.94	4,999
January 07, 2026	891	884	0	896	882.23	1,093