Costco Wholesale Corporation (COST) NASDAQ

952.36

-10.67(-1.11%)

Updated at September 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 18, 2025957.37952.36952.36962.54950.671.83M
September 17, 2025953.49963.03963.03963.98953.491.56M
September 16, 2025959.1952.07952.07959.58950.82.01M
September 15, 2025967.82960.1960.1969.74959.712.2M
September 12, 2025960.29967.9967.9969.579601.46M
September 11, 2025957.8964.32964.32965.16954.281.53M
September 10, 2025976.39956.29956.29981953.962.26M
September 09, 2025970979.25979.25979.87963.141.48M
September 08, 2025963.73971.85971.85972.3958.591.72M
September 05, 2025958.71963.48963.48969.55956.221.91M
September 04, 2025953.4955.9955.9959.5951.111.45M
September 03, 2025939949.78949.78950.09936.51.65M
September 02, 2025938.66938.82938.82944.51936.581.79M
August 29, 2025945943.32943.32948.61940.461.61M
August 28, 2025950.29944.96944.96951944.132.07M
August 27, 2025941.4949.52949.52952937.221.74M
August 26, 2025941.34941.34941.34944.05933.254.34M
August 25, 2025954.96941.58941.58958.3940.562.24M
August 22, 2025971.54958.54958.54973.5953.113.14M
August 21, 2025988.9969.68969.68989.32967.522.13M
August 20, 2025979994.57994.57999.39792.23M
August 19, 2025978.62980.85980.85988.53976.791.66M
August 18, 2025973.3979.35979.35981.289702.08M
August 15, 2025979.14972.04971.97980967.221.62M
August 14, 2025980.6975.39975.39988.29975.181.81M
August 13, 2025983.96978.85978.85986.4970.12.35M
August 12, 2025988.5991.25991.25991.75980.051.55M
August 11, 2025983988.74988.74989.48977.261.56M
August 08, 2025977.15980.98980.98988.29772.19M
August 07, 2025974.68977.45977.45982970.961.89M
August 06, 2025943.63968.56968.56970.55942.662.75M
August 05, 2025951.33943.63943.63951.59362.07M
August 04, 2025952.6955.37955.37960.18948.662.39M
August 01, 2025939.5952.52952.52956.72939.52.93M
July 31, 2025925.36939.64939.64945.959252.56M
July 30, 2025935927.51927.51937.75925.141.67M
July 29, 2025933.99934.57934.57941.79927.381.91M
July 28, 2025935.5933.99933.99940.24930.892M
July 25, 2025936.3935.48935.48941.29934.461.82M
July 24, 2025941.33933.8933.8942.9933.492.06M
July 23, 2025942.38941.19941.19948.59362.38M
July 22, 2025948.8941.61941.61957.7941.251.8M
July 21, 2025951.51947.56947.56955.76946.61.74M
July 18, 2025959.95950.95950.95960.26949.652.1M
July 17, 2025950.36953.91953.91954.75947.512.27M
July 16, 2025967.99951.37951.37969.59950.132.95M
July 15, 2025979.25967.68967.68980.25966.661.88M
July 14, 2025971.1980.91980.91981.49969.621.68M
July 11, 2025973.29970.33970.33978.98965.71.94M
July 10, 2025987970.17970.17988969.072.9M
July 09, 2025988.39982.09982.09988.39972.282.83M
July 08, 2025989.03985.98985.98995.87983.931.12M
July 07, 2025985992.18992.18992.89976.21.83M
July 03, 2025982.4985.5985.5987.67977.481.09M
July 02, 2025983.87982.36982.36985.7976.871.6M
July 01, 2025990985.96985.96996.84974.52.2M
June 30, 2025985.16989.94989.94991.74979.752.12M
June 27, 2025982.24985.14985.14993.14980.32.07M
June 26, 2025987.73982.91982.91987.73976.52.26M
June 25, 20251,003986.54986.541,004.989861.79M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved