COST
Costco Wholesale Corporation
20:00:01
951.45 $
0.0000 (%0.00)
Previous Close: 965.59
Day Low₺948.311
Day High₺964
COST: Costco Wholesale Corporation Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 510.3222
CLOSE 510.216
Low
LOW 406.51
High
HIGH 612.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 565.03 | 567.47 | 555.51 | 566.71 |
| 01/04/2022 | 564.23 | 568.72 | 561.79 | 564.23 |
| 01/05/2022 | 563.69 | 565.05 | 549.77 | 549.92 |
| 01/06/2022 | 546.2 | 553.52 | 543.55 | 549.8 |
| 01/07/2022 | 547.55 | 548.37 | 534.24 | 536.18 |
| 01/10/2022 | 529.29 | 530.41 | 508.5 | 518.8 |
| 01/11/2022 | 518.8 | 522.47 | 510.29 | 522.03 |
| 01/12/2022 | 522.03 | 530.03 | 522.01 | 525.8 |
| 01/13/2022 | 527.64 | 529.05 | 515.23 | 516.88 |
| 01/14/2022 | 511.57 | 512.98 | 501.86 | 502.99 |
| 01/18/2022 | 494.46 | 495.08 | 486.86 | 488.07 |
| 01/19/2022 | 489.89 | 496.24 | 487.1 | 490.16 |
| 01/20/2022 | 490.75 | 499.88 | 481.84 | 482.82 |
| 01/21/2022 | 481.92 | 494.61 | 481.32 | 481.61 |
| 01/24/2022 | 475.55 | 489.97 | 469.01 | 488.9 |
| 01/25/2022 | 479.9 | 482.64 | 472.37 | 477.32 |
| 01/26/2022 | 483.23 | 493.87 | 478.77 | 483.47 |
| 01/27/2022 | 486.92 | 495.79 | 480.31 | 482.52 |
| 01/28/2022 | 483.74 | 492.73 | 475.9 | 492.43 |
| 01/31/2022 | 492 | 506.42 | 490.63 | 505.13 |
| 02/01/2022 | 505 | 509.68 | 496.94 | 508.41 |
| 02/02/2022 | 511.11 | 523.99 | 510.34 | 522.02 |
| 02/03/2022 | 515.88 | 526.44 | 514.21 | 521.77 |
| 02/04/2022 | 518.11 | 522 | 510.8 | 519.77 |
| 02/07/2022 | 521.3 | 522 | 514.23 | 515.89 |
| 02/08/2022 | 515.89 | 523.39 | 510.5 | 521.15 |
| 02/09/2022 | 528 | 534.24 | 525.68 | 528.83 |
| 02/10/2022 | 520.87 | 524.47 | 514.75 | 518.48 |
| 02/11/2022 | 518.4 | 521.35 | 507.38 | 509.67 |
| 02/14/2022 | 508.99 | 511.53 | 501.44 | 506.56 |
| 02/15/2022 | 513.34 | 516 | 510.76 | 513.92 |
| 02/16/2022 | 511.49 | 514.55 | 501.71 | 512.4 |
| 02/17/2022 | 509.64 | 518.21 | 507.03 | 515.01 |
| 02/18/2022 | 514.89 | 517.9 | 510.33 | 512.67 |
| 02/22/2022 | 510 | 514.58 | 498.16 | 502.18 |
| 02/23/2022 | 502.94 | 507.97 | 494.78 | 495.26 |
| 02/24/2022 | 483.27 | 506.55 | 482.98 | 505.58 |
| 02/25/2022 | 508.58 | 518.25 | 505.25 | 517.49 |
| 02/28/2022 | 514.3 | 519.63 | 511.3 | 519.25 |
| 03/01/2022 | 519.46 | 529.36 | 519.19 | 522.93 |
| 03/02/2022 | 524 | 533.09 | 519.77 | 528 |
| 03/03/2022 | 534.49 | 538.96 | 529.54 | 533.05 |
| 03/04/2022 | 519.5 | 529.92 | 511.78 | 525.5 |
| 03/07/2022 | 523.45 | 545.29 | 523.42 | 528.52 |
| 03/08/2022 | 526.22 | 539.73 | 522.41 | 523.36 |
| 03/09/2022 | 527.62 | 530.86 | 515.71 | 527.65 |
| 03/10/2022 | 523.11 | 534.37 | 518.14 | 532.72 |
| 03/11/2022 | 536.62 | 542.65 | 526.43 | 527.42 |
| 03/14/2022 | 527.77 | 535.31 | 523.54 | 525.95 |
| 03/15/2022 | 530 | 543.85 | 527.92 | 542.32 |
| 03/16/2022 | 544.53 | 551.62 | 531.26 | 543.39 |
| 03/17/2022 | 543.35 | 553.17 | 543.2 | 552.79 |
| 03/18/2022 | 552.96 | 562.55 | 549.51 | 561.35 |
| 03/21/2022 | 560.14 | 566.75 | 550.84 | 555.53 |
| 03/22/2022 | 556.96 | 560.35 | 552.33 | 559.42 |
| 03/23/2022 | 556.95 | 560.69 | 551.91 | 554.02 |
| 03/24/2022 | 555.51 | 558.26 | 549.22 | 558.11 |
| 03/25/2022 | 559.82 | 560.43 | 550.23 | 555.71 |
| 03/28/2022 | 556.74 | 565.26 | 553.5 | 565.21 |
| 03/29/2022 | 568 | 571.22 | 564.53 | 569.98 |
| 03/30/2022 | 570.95 | 578.25 | 568.59 | 576.47 |
| 03/31/2022 | 578.7 | 586.32 | 575.51 | 575.85 |
| 04/01/2022 | 577.38 | 582.99 | 572.31 | 575.57 |
| 04/04/2022 | 573.94 | 579.69 | 571.47 | 575.13 |
| 04/05/2022 | 572.59 | 583.98 | 572.1 | 575.32 |
| 04/06/2022 | 574.03 | 586.8 | 570.37 | 584.79 |
| 04/07/2022 | 592.29 | 612.27 | 588.78 | 608.05 |
| 04/08/2022 | 606.38 | 608 | 597.73 | 600.04 |
| 04/11/2022 | 598.79 | 601 | 582.8 | 584.67 |
| 04/12/2022 | 586.69 | 591.73 | 578.76 | 581.36 |
| 04/13/2022 | 582.47 | 593.49 | 582.47 | 591.09 |
| 04/14/2022 | 591.78 | 596.28 | 587.05 | 590.39 |
| 04/18/2022 | 585.38 | 592.11 | 579.6 | 582.12 |
| 04/19/2022 | 583.35 | 594.83 | 582 | 594.3 |
| 04/20/2022 | 599.15 | 605.28 | 597.3 | 603.53 |
| 04/21/2022 | 607.28 | 609.18 | 591.15 | 591.74 |
| 04/22/2022 | 590.35 | 591.9 | 571.05 | 571.7 |
| 04/25/2022 | 570.31 | 570.33 | 553.53 | 568.21 |
| 04/26/2022 | 565.25 | 568.34 | 553.31 | 553.76 |
| 04/27/2022 | 556.19 | 563.62 | 552.85 | 554.08 |
| 04/28/2022 | 555.47 | 564.8 | 545.8 | 562 |
| 04/29/2022 | 560.93 | 561.58 | 529.7 | 531.72 |
| 05/02/2022 | 532.23 | 539.2 | 518.27 | 528.95 |
| 05/03/2022 | 530 | 534.27 | 523.7 | 528.08 |
| 05/04/2022 | 531.6 | 546.14 | 522.81 | 544.43 |
| 05/05/2022 | 541.57 | 542.34 | 512.17 | 517.32 |
| 05/06/2022 | 514.4 | 516.44 | 498.82 | 503.36 |
| 05/09/2022 | 496.1 | 507.05 | 494.34 | 498.83 |
| 05/10/2022 | 509.7 | 510.63 | 495.63 | 501.46 |
| 05/11/2022 | 503.92 | 508 | 487.81 | 489.08 |
| 05/12/2022 | 486.79 | 497.26 | 479.76 | 486.18 |
| 05/13/2022 | 493.11 | 498.79 | 489.6 | 497.27 |
| 05/16/2022 | 496.14 | 497.68 | 489.62 | 494.53 |
| 05/17/2022 | 489.16 | 493.56 | 480.23 | 490.47 |
| 05/18/2022 | 460 | 463.86 | 424.55 | 429.4 |
| 05/19/2022 | 430.37 | 430.53 | 418.72 | 422.93 |
| 05/20/2022 | 428.8 | 428.85 | 406.51 | 416.43 |
| 05/23/2022 | 420 | 430 | 416.67 | 429.48 |
| 05/24/2022 | 424.8 | 438.73 | 424.35 | 437.71 |
| 05/25/2022 | 436.33 | 443.26 | 430.83 | 440.11 |
| 05/26/2022 | 449.1 | 468.05 | 447.51 | 464.99 |
| 05/27/2022 | 456.8 | 474.88 | 455.12 | 470.76 |
| 05/31/2022 | 470.76 | 470.8 | 458.03 | 466.22 |
| 06/01/2022 | 469.38 | 470.5 | 456.7 | 456.99 |
| 06/02/2022 | 460.9 | 491.13 | 457.88 | 487.61 |
| 06/03/2022 | 485.03 | 488.15 | 475.59 | 476.25 |
| 06/06/2022 | 480.5 | 481 | 468.91 | 472.47 |
| 06/07/2022 | 459.91 | 473.73 | 459.59 | 471.78 |
| 06/08/2022 | 471.78 | 474.43 | 466.89 | 467.99 |
| 06/09/2022 | 467.34 | 484.24 | 467.15 | 472.05 |
| 06/10/2022 | 465 | 468.19 | 457.76 | 463.31 |
| 06/13/2022 | 450 | 458.64 | 448.9 | 452.25 |
| 06/14/2022 | 452.25 | 458.76 | 450.28 | 454.8 |
| 06/15/2022 | 458.5 | 464.36 | 451.39 | 458.79 |
| 06/16/2022 | 450.31 | 457.77 | 447.97 | 451.76 |
| 06/17/2022 | 451.05 | 455.69 | 443.2 | 446.69 |
| 06/21/2022 | 450.55 | 464.82 | 449.14 | 463.11 |
| 06/22/2022 | 459.39 | 464.72 | 458.5 | 459.96 |
| 06/23/2022 | 466.37 | 476.28 | 465.71 | 475 |
| 06/24/2022 | 480 | 484.83 | 476.68 | 484.37 |
| 06/27/2022 | 485.81 | 487.24 | 477.35 | 481.75 |
| 06/28/2022 | 483.5 | 487.24 | 467.89 | 468.61 |
| 06/29/2022 | 470.95 | 472.97 | 466.42 | 469.84 |
| 06/30/2022 | 468.3 | 482.09 | 464.72 | 479.28 |
| 07/01/2022 | 481.18 | 491.25 | 478 | 485.76 |
| 07/05/2022 | 485.56 | 490.9 | 478.46 | 488.26 |
| 07/06/2022 | 488.26 | 497.02 | 487.78 | 492.65 |
| 07/07/2022 | 492.06 | 495.53 | 489.22 | 494.95 |
| 07/08/2022 | 497.32 | 505.52 | 497 | 501.54 |
| 07/11/2022 | 501.12 | 505.55 | 494.84 | 498.9 |
| 07/12/2022 | 497.01 | 501.9 | 488.04 | 490.57 |
| 07/13/2022 | 484.32 | 497.32 | 483.82 | 492.22 |
| 07/14/2022 | 496.09 | 513.27 | 493.62 | 511.94 |
| 07/15/2022 | 516.92 | 524.8 | 515.78 | 522.95 |
| 07/18/2022 | 521.86 | 528.53 | 515.67 | 516.3 |
| 07/19/2022 | 522.41 | 525.58 | 516.97 | 520.23 |
| 07/20/2022 | 521.26 | 526.16 | 516.81 | 524.2 |
| 07/21/2022 | 524.04 | 529.74 | 521.6 | 529.46 |
| 07/22/2022 | 530.71 | 537.11 | 526.07 | 529.72 |
| 07/25/2022 | 531.42 | 532.29 | 526 | 529.14 |
| 07/26/2022 | 515 | 519.68 | 508.76 | 511.93 |
| 07/27/2022 | 513.1 | 525.32 | 511.17 | 522.31 |
| 07/28/2022 | 520.28 | 539.18 | 520.28 | 536.18 |
| 07/29/2022 | 532 | 542.12 | 531.9 | 541.3 |
| 08/01/2022 | 541.42 | 552.71 | 541.25 | 546.81 |
| 08/02/2022 | 544.03 | 551.04 | 540.77 | 543.46 |
| 08/03/2022 | 545 | 548.7 | 542.12 | 547.01 |
| 08/04/2022 | 547 | 547.2 | 540.67 | 543.28 |
| 08/05/2022 | 537.24 | 541.6 | 533.35 | 540.67 |
| 08/08/2022 | 543.84 | 547.5 | 538.67 | 541.9 |
| 08/09/2022 | 543.64 | 545 | 533.89 | 535.82 |
| 08/10/2022 | 544.48 | 549.91 | 537.29 | 539.82 |
| 08/11/2022 | 543.24 | 543.49 | 531.81 | 532.2 |
| 08/12/2022 | 536.18 | 538.4 | 533.73 | 537.21 |
| 08/15/2022 | 536.4 | 547 | 535.68 | 545.75 |
| 08/16/2022 | 551.1 | 559.97 | 548.97 | 553.02 |
| 08/17/2022 | 550 | 559.45 | 549.01 | 556.32 |
| 08/18/2022 | 559.06 | 564.75 | 556.42 | 560.96 |
| 08/19/2022 | 558.65 | 559.26 | 553.17 | 554.53 |
| 08/22/2022 | 553 | 553 | 544.29 | 545.47 |
| 08/23/2022 | 545.74 | 546.01 | 536.88 | 542.07 |
| 08/24/2022 | 542.75 | 545.22 | 539.36 | 543.22 |
| 08/25/2022 | 545.74 | 550.91 | 539.55 | 550.77 |
| 08/26/2022 | 550 | 552.67 | 531.67 | 531.82 |
| 08/29/2022 | 527.03 | 535.5 | 524 | 531.06 |
| 08/30/2022 | 534.28 | 536.01 | 521.51 | 524.14 |
| 08/31/2022 | 525.54 | 526.32 | 520.26 | 522.1 |
| 09/01/2022 | 519.72 | 529.58 | 517.03 | 529.17 |
| 09/02/2022 | 532.7 | 534.84 | 516.05 | 519.11 |
| 09/06/2022 | 520.16 | 523.15 | 512.53 | 518.9 |
| 09/07/2022 | 520 | 531.66 | 518.9 | 529.64 |
| 09/08/2022 | 524.33 | 533.03 | 521.56 | 529.12 |
| 09/09/2022 | 532.12 | 538.06 | 529.53 | 536.58 |
| 09/12/2022 | 537.73 | 542.6 | 537 | 539.52 |
| 09/13/2022 | 530.79 | 532.24 | 508.69 | 510.3 |
| 09/14/2022 | 513.86 | 514.01 | 503.12 | 508 |
| 09/15/2022 | 508.4 | 509.06 | 500.53 | 503.5 |
| 09/16/2022 | 499.57 | 506.44 | 497.3 | 504.14 |
| 09/19/2022 | 502.16 | 506.71 | 498.89 | 506.57 |
| 09/20/2022 | 503 | 503.43 | 493.42 | 499.52 |
| 09/21/2022 | 502.5 | 506.43 | 493 | 493.07 |
| 09/22/2022 | 494 | 494 | 484.41 | 487.17 |
| 09/23/2022 | 478.94 | 482.32 | 463.53 | 466.4 |
| 09/26/2022 | 465.87 | 484.11 | 465.21 | 480.3 |
| 09/27/2022 | 485.49 | 488.4 | 475.43 | 478.3 |
| 09/28/2022 | 481.53 | 491.55 | 474.19 | 488.29 |
| 09/29/2022 | 485.61 | 489.01 | 474.07 | 478.98 |
| 09/30/2022 | 480.66 | 483.83 | 471.87 | 472.27 |
| 10/03/2022 | 474.5 | 480.84 | 470.4 | 477.73 |
| 10/04/2022 | 483.83 | 488.02 | 480.73 | 486.13 |
| 10/05/2022 | 481.3 | 483.87 | 474.82 | 480.32 |
| 10/06/2022 | 483.45 | 493.88 | 481.92 | 482.49 |
| 10/07/2022 | 478.26 | 479.11 | 466.12 | 468.15 |
| 10/10/2022 | 469.69 | 470.25 | 461.61 | 466.31 |
| 10/11/2022 | 465 | 477.25 | 463.7 | 472.02 |
| 10/12/2022 | 474.32 | 479.74 | 466.3 | 466.38 |
| 10/13/2022 | 458.19 | 471.74 | 449.03 | 467.99 |
| 10/14/2022 | 472.03 | 473.39 | 453.79 | 454.65 |
| 10/17/2022 | 461.65 | 466.88 | 460.48 | 464.17 |
| 10/18/2022 | 473.2 | 476.52 | 468.83 | 473.27 |
| 10/19/2022 | 467.81 | 474.87 | 466.95 | 471.43 |
| 10/20/2022 | 471 | 472.08 | 462.91 | 464.62 |
| 10/21/2022 | 463.71 | 479.57 | 462.28 | 478.18 |
| 10/24/2022 | 481.61 | 498 | 481.01 | 496.97 |
| 10/25/2022 | 493.32 | 500.19 | 490.5 | 499.06 |
| 10/26/2022 | 498 | 507.42 | 495.69 | 499.45 |
| 10/27/2022 | 499.81 | 503.01 | 494.14 | 496.54 |
| 10/28/2022 | 497.3 | 512.82 | 495.97 | 510.87 |
| 10/31/2022 | 509.64 | 509.64 | 500.5 | 501.5 |
| 11/01/2022 | 503.7 | 507.39 | 499.78 | 499.96 |
| 11/02/2022 | 497.8 | 503.24 | 483.27 | 483.51 |
| 11/03/2022 | 480.88 | 491.33 | 479.71 | 486.29 |
| 11/04/2022 | 490.4 | 492.63 | 476.49 | 486.41 |
| 11/07/2022 | 477.05 | 490 | 474.5 | 488.55 |
| 11/08/2022 | 490.73 | 498.26 | 484.51 | 492.76 |
| 11/09/2022 | 491.9 | 497.58 | 486.86 | 489.97 |
| 11/10/2022 | 504.95 | 514.85 | 501.4 | 513.13 |
| 11/11/2022 | 513.13 | 516.84 | 506.71 | 515.47 |
| 11/14/2022 | 515.77 | 520.7 | 509.42 | 509.68 |
| 11/15/2022 | 520 | 529.8 | 520 | 526.47 |
| 11/16/2022 | 521.31 | 528.56 | 520.17 | 524.11 |
| 11/17/2022 | 519 | 521.79 | 512.96 | 521.32 |
| 11/18/2022 | 526.87 | 529.54 | 518.19 | 523.67 |
| 11/21/2022 | 525.74 | 527.28 | 522.08 | 523.37 |
| 11/22/2022 | 529.96 | 532.8 | 526.68 | 531.95 |
| 11/23/2022 | 534 | 536.8 | 530.4 | 534.49 |
| 11/25/2022 | 534.16 | 535.86 | 533.07 | 533.66 |
| 11/28/2022 | 530.89 | 536.25 | 528.94 | 530.92 |
| 11/29/2022 | 531.04 | 533.72 | 528 | 528.96 |
| 11/30/2022 | 527.41 | 542.58 | 522.14 | 539.25 |
| 12/01/2022 | 519.14 | 519.14 | 495.67 | 503.86 |
| 12/02/2022 | 498.52 | 498.97 | 492.11 | 494.53 |
| 12/05/2022 | 492.5 | 492.7 | 484.73 | 488.66 |
| 12/06/2022 | 490.66 | 491.47 | 477.17 | 481.16 |
| 12/07/2022 | 479.09 | 486.54 | 478.87 | 481.97 |
| 12/08/2022 | 482.9 | 483.33 | 473.5 | 481.42 |
| 12/09/2022 | 475.1 | 490.09 | 470.5 | 483.02 |
| 12/12/2022 | 482.73 | 487.82 | 480.67 | 487.68 |
| 12/13/2022 | 497.04 | 497.97 | 481.55 | 488.2 |
| 12/14/2022 | 488.86 | 491.69 | 481.04 | 483.52 |
| 12/15/2022 | 475.34 | 476.7 | 463.16 | 463.91 |
| 12/16/2022 | 461.26 | 464.79 | 456.88 | 461.45 |
| 12/19/2022 | 460.92 | 463.41 | 455.36 | 458.63 |
| 12/20/2022 | 456.56 | 460.25 | 452.53 | 457.82 |
| 12/21/2022 | 459.38 | 463.69 | 456.2 | 462.06 |
| 12/22/2022 | 458.65 | 460.4 | 453.39 | 458.71 |
| 12/23/2022 | 457.52 | 463.18 | 454.8 | 462.65 |
| 12/27/2022 | 464.4 | 464.7 | 457.11 | 458.5 |
| 12/28/2022 | 457.54 | 460.46 | 452.8 | 452.99 |
| 12/29/2022 | 455.63 | 459 | 453.46 | 456.53 |
| 12/30/2022 | 454.65 | 456.7 | 450.75 | 456.5 |