Costco Wholesale Corporation - COST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	897.25	894.68	894.68	905.89	893	2.34M
December 04, 2025	907.03	895.86	895.86	907.96	888.08	3.75M
December 03, 2025	920.81	922.26	922.26	926.27	916.02	1.67M
December 02, 2025	911.96	922.03	922.03	923	905.02	2.16M
December 01, 2025	913.2	911.96	911.96	918.58	906.21	2.15M
November 28, 2025	905.02	913.59	913.59	914.2	903	1.09M
November 26, 2025	896.02	908.26	908.26	912	895.62	1.94M
November 25, 2025	886.66	894.33	894.33	895.72	885.13	2.53M
November 24, 2025	899	886.12	886.12	901.36	881.32	3.66M
November 21, 2025	894.52	899.01	899.01	905.32	892.13	2.87M
November 20, 2025	893.5	893.29	893.29	904.57	891	2.6M
November 19, 2025	894.5	890.6	890.6	894.69	873.97	2.97M
November 18, 2025	912.66	895.08	895.08	918.91	894.19	2.93M
November 17, 2025	922.98	912.59	912.59	924.9	908.81	2.16M
November 14, 2025	927.13	922.98	922.98	928.89	915.1	1.74M
November 13, 2025	916.35	925.08	925.08	926.75	911.72	2.43M
November 12, 2025	915.47	914	914	918.1	911.67	1.83M
November 11, 2025	916.5	913.86	913.86	918.89	913	1.66M
November 10, 2025	919	915.56	915.56	922	909.07	2.61M
November 07, 2025	929.53	922.74	922.74	937	920.79	2.58M
November 06, 2025	924.36	923.58	923.58	925	908.3	3.25M
November 05, 2025	940	935.03	935.03	945.28	927.44	2.69M
November 04, 2025	933.21	940.74	940.74	941.17	928.97	2.55M
November 03, 2025	912.4	928.04	928.04	929.19	908.38	3.21M
October 31, 2025	914.83	911.45	911.45	920	909.68	2.14M
October 30, 2025	912.46	920.18	920.18	923	910.37	2.55M
October 29, 2025	919	912.42	912.42	919.88	909.47	2.44M
October 28, 2025	926.87	924.16	924.16	930.72	920.2	2.09M
October 27, 2025	930.21	929.85	929.85	933.2	925.12	1.97M
October 24, 2025	940	932.14	932.14	943	930.15	1.64M
October 23, 2025	945.47	942.05	942.05	945.47	934.49	1.7M
October 22, 2025	940	944.68	944.68	953	932.5	2.37M
October 21, 2025	936.11	937.5	937.5	943.37	935	1.45M
October 20, 2025	936.19	936.11	936.11	939.8	931.5	1.52M
October 17, 2025	929.58	936.33	936.33	938.82	928.15	2.5M
October 16, 2025	955.54	925.62	925.62	957.9	921.16	2.72M
October 15, 2025	946	954.99	954.99	964	945.26	2.01M
October 14, 2025	940.26	946.51	946.51	947.42	935.95	1.93M
October 13, 2025	928.6	935.56	935.56	935.98	923.08	2.07M
October 10, 2025	944.42	930.01	930.01	945.45	929	2.9M
October 09, 2025	932.31	942.89	942.89	943.77	927.28	3.74M
October 08, 2025	912.54	914.8	914.8	916.38	910.96	2.24M
October 07, 2025	908.73	914.8	914.8	917.64	903.88	2.58M
October 06, 2025	915.5	910.94	910.94	915.78	904.25	2.5M
October 03, 2025	915.59	915.38	915.38	918.1	911.2	2.31M
October 02, 2025	912.56	916.77	916.77	918.51	910.01	2.05M
October 01, 2025	923	917.34	917.34	924	911.17	2.62M
September 30, 2025	916.59	925.63	925.63	930.51	913.48	3.08M
September 29, 2025	916.34	916.87	916.87	917.22	903.29	4.11M
September 26, 2025	925.55	915.95	915.95	927.63	905.05	4.8M
September 25, 2025	952.45	943.31	943.31	953	935.62	2.86M
September 24, 2025	944.28	945.27	945.27	953.66	943.11	1.9M
September 23, 2025	942.76	943.6	943.6	944.99	933.5	3.26M
September 22, 2025	947.38	943.26	943.26	950	939.61	2.61M
September 19, 2025	955	951.16	951.16	957.44	943.79	3.9M
September 18, 2025	957.37	952.36	952.36	962.54	950.67	1.83M
September 17, 2025	953.49	963.03	963.03	963.98	953.49	1.56M
September 16, 2025	959.1	952.07	952.07	959.58	950.8	2.01M
September 15, 2025	967.82	960.1	960.1	969.74	959.71	2.2M
September 12, 2025	960.29	967.9	967.9	969.57	960	1.46M

Costco Wholesale Corporation (COST) NASDAQ