Costco Wholesale Corporation - COST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	990	985.96	985.96	996.84	974.5	2.2M
June 30, 2025	985.16	989.94	989.94	991.74	979.75	2.12M
June 27, 2025	982.24	985.14	985.14	993.14	980.3	2.07M
June 26, 2025	987.73	982.91	982.91	987.73	976.5	2.26M
June 25, 2025	1,003	986.54	986.54	1,004.98	986	1.79M
June 24, 2025	1,005.84	1,001.92	1,001.92	1,005.84	992.07	1.97M
June 23, 2025	983.15	1,004.48	1,004.48	1,004.87	981.26	2.04M
June 20, 2025	983.99	980.29	980.29	988.66	973.9	3.12M
June 18, 2025	980	974.9	974.9	982.65	974.07	1.51M
June 17, 2025	983	977.72	977.72	986.1	976.2	1.65M
June 16, 2025	992.33	984.36	984.36	1,001.85	981.44	2.11M
June 13, 2025	999.08	990.21	990.21	1,003.59	988.67	1.79M
June 12, 2025	999	1,002.71	1,002.71	1,003.25	995.36	1.72M
June 11, 2025	1,002.44	996.78	996.78	1,005.44	993.38	2.44M
June 10, 2025	1,006.93	1,007.27	1,007.27	1,011.51	997.72	2.26M
June 09, 2025	1,012.42	1,006.18	1,006.18	1,013.35	996.97	1.7M
June 06, 2025	1,020.63	1,014.94	1,014.94	1,020.63	1,008.61	1.84M
June 05, 2025	1,050	1,010.81	1,010.81	1,051.05	1,006.01	3.27M
June 04, 2025	1,055	1,051.69	1,051.69	1,057.83	1,049.37	1.42M
June 03, 2025	1,054.15	1,055.59	1,055.59	1,067.08	1,043.26	1.98M
June 02, 2025	1,034.27	1,056.85	1,056.85	1,060.5	1,034.27	2.15M
May 30, 2025	1,002.3	1,040.18	1,040.18	1,052.49	1,002	5.4M
May 29, 2025	1,016.01	1,008.74	1,008.74	1,017.54	1,003.6	1.98M
May 28, 2025	1,017.05	1,013.14	1,013.14	1,024.65	1,012.97	1.45M
May 27, 2025	1,015	1,017.79	1,017.79	1,018.95	1,010.93	1.87M
May 23, 2025	1,012	1,008.5	1,008.5	1,015.11	1,007	1.41M
May 22, 2025	1,027.72	1,018.13	1,018.13	1,028.78	1,014.12	1.66M
May 21, 2025	1,030.94	1,025.3	1,025.3	1,039.47	1,023.8	1.44M
May 20, 2025	1,030.01	1,036.82	1,036.82	1,038	1,030.01	2.27M
May 19, 2025	1,018.6	1,034.34	1,034.34	1,034.99	1,012.89	1.87M
May 16, 2025	1,008.87	1,027.52	1,027.52	1,028.14	1,009	1.39M
May 15, 2025	992.65	1,010.47	1,010.47	1,014	983	2.45M
May 14, 2025	998.76	991.54	991.54	999.86	990.52	2.21M
May 13, 2025	1,013.72	999.03	999.03	1,023.83	987.6	2.91M
May 12, 2025	1,009.79	1,016.15	1,016.15	1,016.91	992.24	2.07M
May 09, 2025	1,004.61	1,008.09	1,008.09	1,010.71	998.05	1.18M
May 08, 2025	1,013.5	1,007.71	1,007.71	1,017	991.4	1.88M
May 07, 2025	1,011.18	1,007.15	1,007.15	1,014.1	1,001.47	1.3M
May 06, 2025	1,008.45	1,010.5	1,010.5	1,016.23	1,003.51	1.38M
May 05, 2025	1,007.51	1,014.89	1,014.89	1,017.78	1,002.5	1.94M
May 02, 2025	1,007.83	1,008.3	1,008.3	1,018	1,004.61	1.55M
May 01, 2025	990.1	999.04	999.04	1,006.38	985	1.82M
April 30, 2025	990	994.5	994.5	997.76	976.55	2.17M
April 29, 2025	978	991.7	991.7	993.21	971.06	1.52M
April 28, 2025	978.5	978.54	978.54	985.3	968.78	1.6M
April 25, 2025	973.97	977.16	977.16	978.32	962.88	1.62M
April 24, 2025	973.6	975.48	975.48	978	960.71	2.47M
April 23, 2025	994.52	975.84	975.84	995.75	969	2.1M
April 22, 2025	969.75	979.23	979.23	987.45	966.78	2.22M
April 21, 2025	993	957.77	957.77	996.99	942.97	2.83M
April 17, 2025	973.4	996.69	996.69	999.92	971.99	1.9M
April 16, 2025	972.13	967.75	967.75	978.65	959.24	2.51M
April 15, 2025	985.35	976.92	976.92	994	974.25	1.78M
April 14, 2025	970	979.32	979.32	987.13	965	2.21M
April 11, 2025	963.96	963.41	963.41	970.21	943.16	2.7M
April 10, 2025	966.5	964.31	964.31	993.41	942.89	4.19M
April 09, 2025	893.99	965.19	965.19	967.46	898.01	4.85M
April 08, 2025	932.05	908.75	908.75	942.99	899.57	3.48M
April 07, 2025	887.75	908.13	908.13	937.82	871.71	4.52M
April 04, 2025	955	916.48	916.48	964.52	914.14	5.08M

Costco Wholesale Corporation (COST) NASDAQ