Costco Wholesale Corporation (COST) NASDAQ

1,005.30

+7.2(+0.72%)

Updated at March 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 06, 2026967.01998.1998.11,002.5960.462.71M
March 05, 2026996.5982.57982.57999.25978.812.73M
March 04, 20261,0051,006.741,006.741,0149971.77M
March 03, 20261,002.541,007.771,007.771,015.751,000.631.78M
March 02, 20261,010.911,002.771,002.771,020.821,002.491.99M
February 27, 2026990.531,010.791,010.791,014.19989.583.9M
February 26, 2026998.8986.74986.741,005.52983.661.55M
February 25, 2026997.4994.76994.761,002.5991.461.16M
February 24, 2026986.38998.43998.43998.88985.061.65M
February 23, 2026981.8986.02986.02991.31978.061.49M
February 20, 2026983.13985.27985.27987.37977.811.66M
February 19, 2026992.75987.82987.821,007.86984.331.57M
February 18, 20261,010996.08996.081,016993.51.89M
February 17, 20261,024.231,012.051,012.051,028.441,010.481.62M
February 13, 20261,0001,018.481,018.481,022.88993.762.66M
February 12, 2026978.75998.86998.861,009.21978.142.96M
February 11, 2026973.29978.14978.14989.57967.121.77M
February 10, 2026996.01971.23971.23997.459691.72M
February 09, 20261,001.32997.59997.591,009.62992.681.86M
February 06, 2026988.151,001.161,001.161,001.37983.52.36M
February 05, 2026995.5989.29989.291,000.95987.392.75M
February 04, 2026983.31978.35978.35994.6975.192.6M
February 03, 2026964.35977.92977.92990.65964.282.73M
February 02, 2026944.23968.36968.36970.32931.272.45M
January 30, 2026948.83940.25940.25951.12930.32.4M
January 29, 2026957.99952.89951.59960.3948.511.82M
January 28, 2026969.51960.78960.78970.1955.611.84M
January 27, 2026977.68970.28970.28978961.741.74M
January 26, 2026986.43977.67977.67993976.352.46M
January 23, 2026972.15983.25983.25984.85971.011.68M
January 22, 2026977.89976.17976.17984971.562.07M
January 21, 2026959.6982.86982.86989.57959.63.21M
January 20, 2026958.38964.26964.26969.9954.133.19M
January 16, 2026962963.61963.61964.989513.86M
January 15, 2026954.54956.75956.75958.289502.16M
January 14, 2026938.33950.98950.98955.61938.292.89M
January 13, 2026938.02941.93941.93942.9929.62.17M
January 12, 2026920.4943.08943.08944.839173.25M
January 09, 2026915.97924.88924.88929.85911.332.89M
January 08, 2026900.59915.31915.31931.678965.15M
January 07, 2026892882.58882.58893.6879.622.65M
January 06, 2026876889.1889.1894.08871.32.28M
January 05, 2026863.95875.74875.74878.77860.852.79M
January 02, 2026861.14854.5854.5863.1852.52.37M
December 31, 2025864.58862.34862.34868861.341.49M
December 30, 2025864865.65865.65867.82861.421.56M
December 29, 2025873.29867.84867.84874.5865.691.66M
December 26, 2025870.64873.35873.35877.598691.32M
December 24, 2025858.6871.86871.86876858.351.82M
December 23, 2025849.1854.79854.79854.98846.81.9M
December 22, 2025854850850855.5847.312.37M
December 19, 2025856.57855.62855.62858.45849.3210.1M
December 18, 2025860.3857.59857.59863.15852.512.41M
December 17, 2025858.5862.65862.65868.58858.232.29M
December 16, 2025857.44860.39860.39863.59844.063.84M
December 15, 2025882.11860.57860.57887.49851.44.08M
December 12, 2025883.3884.47884.47888.62867.124.81M
December 11, 2025875.8884.46884.46886872.552.42M
December 10, 2025887.82874.41874.41889.58871.093.32M
December 09, 2025886.85888.44888.44889.02881.511.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved