Costco Wholesale Corporation (COST) NASDAQ

994.04

+10.1814(+1.03%)

Updated at March 30 10:09AM

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
March 27, 2026	982.02	983.86	983.86	987.11	978.11	1.54M
March 26, 2026	975.69	979.65	979.65	987.19	972.72	1.49M
March 25, 2026	978	974.86	974.86	980.81	968.05	1.07M
March 24, 2026	962.06	973.82	973.82	981.28	961	1.24M
March 23, 2026	985.67	965.73	965.73	986.64	964.53	1.77M
March 20, 2026	975.08	972.33	972.33	980.76	970.54	2.41M
March 19, 2026	985.84	974.78	974.78	988.79	970.41	1.33M
March 18, 2026	990.37	979.92	979.92	993.98	978.14	1.43M
March 17, 2026	1,006.49	996.16	996.16	1,008.1	994.75	1.21M
March 16, 2026	1,010.5	1,001.74	1,001.74	1,012.65	995.43	1.23M
March 13, 2026	1,005.9	1,008.43	1,008.43	1,012.83	1,002	1.47M
March 12, 2026	988.61	1,003.26	1,003.26	1,006.21	984	1.66M
March 11, 2026	996.32	992.23	992.23	997.39	987.89	1.24M
March 10, 2026	1,000.5	997.36	997.36	1,010.1	996	1.61M
March 09, 2026	999.63	1,005.3	1,005.3	1,007.41	987.99	2.33M
March 06, 2026	967.01	998.1	998.1	1,002.5	960.46	2.71M
March 05, 2026	996.5	982.57	982.57	999.25	978.81	2.77M
March 04, 2026	1,005	1,006.74	1,006.74	1,014	997	1.77M
March 03, 2026	1,002.54	1,007.77	1,007.77	1,015.75	1,000.63	1.78M
March 02, 2026	1,010.91	1,002.77	1,002.77	1,020.82	1,002.49	1.99M
February 27, 2026	990.53	1,010.79	1,010.79	1,014.19	989.58	3.94M
February 26, 2026	996.92	986.74	986.74	1,005.52	983.53	1.8M
February 25, 2026	997.68	994.76	994.76	1,002.5	991.44	1.55M
February 24, 2026	986.38	998.43	998.43	998.88	985.04	1.67M
February 23, 2026	981.8	986.02	986.02	991.31	978.06	1.49M
February 20, 2026	983.13	985.27	0	987.37	977.81	1.66M
February 19, 2026	992.31	987.82	0	1,007.86	984.11	1.75M
February 18, 2026	1,010	996.08	0	1,016	993.5	1.93M
February 17, 2026	1,022.34	1,012.05	0	1,028.44	1,010.48	1.73M
February 13, 2026	1,000	1,018.48	0	1,022.88	993.76	2.66M
February 12, 2026	978.75	998.86	0	1,009.21	978.14	2.97M
February 11, 2026	973.29	978.14	0	989.57	967.12	1.77M
February 10, 2026	996.01	971.23	0	997.45	969	1.78M
February 09, 2026	1,001.32	997.59	0	1,009.62	992.68	1.86M
February 06, 2026	988.15	1,001.16	0	1,001.37	983.5	2.36M
February 05, 2026	995.5	989.29	0	1,000.95	987.33	2.99M
February 04, 2026	983.31	978.35	0	994.6	975.19	2.63M
February 03, 2026	964.35	977.92	0	990.65	964.28	2.96M
February 02, 2026	944.23	968.36	0	970.32	931.27	2.45M
January 30, 2026	948.83	940.25	0	951.12	930.3	2.4M
January 29, 2026	957.99	952.89	0	960.3	948.51	1.83M
January 28, 2026	969.51	960.78	0	970.1	955.61	2.47M
January 27, 2026	977.68	970.28	0	978	961.71	2.08M
January 26, 2026	986.43	977.67	0	993	976.35	2.46M
January 23, 2026	971.44	983.25	0	984.85	971.01	1.68M
January 22, 2026	977.89	976.17	0	984	971.56	2.07M
January 21, 2026	959.6	982.86	0	989.64	959.6	4.07M
January 20, 2026	958.38	964.26	0	969.9	954.13	3.21M
January 16, 2026	962	963.61	0	964.98	951	3.86M
January 15, 2026	954.54	956.75	0	958.28	950	2.19M
January 14, 2026	938.33	950.98	0	955.61	938.29	2.89M
January 13, 2026	938.02	941.93	0	942.9	929.6	2.22M
January 12, 2026	920.4	943.08	0	944.83	917	3.25M
January 09, 2026	915.97	924.88	0	929.85	911.33	2.9M
January 08, 2026	901.13	915.31	0	931.67	896	5.21M
January 07, 2026	892	882.58	0	893.6	879.62	2.68M
January 06, 2026	875.95	889.1	0	894.08	871.3	2.74M
January 05, 2026	863.95	875.74	0	878.77	860.85	2.81M
January 02, 2026	861.14	854.5	0	863.1	852.5	2.37M
December 31, 2025	864.58	862.34	0	868	861.34	1.49M