COST: Costco Wholesale Corporation Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 534.887

CLOSE 535.5727

Low

LOW 447.9

High

HIGH 681.91

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	458	458.8	447.9	453.28
01/04/2023	457.18	459.51	452.59	456.56
01/05/2023	454.54	456.43	449.62	450.19
01/06/2023	463.08	484.42	462.22	482.87
01/09/2023	482.93	486.87	478.14	478.75
01/10/2023	477.14	482.09	475.48	481.4
01/11/2023	480.33	484.52	479.11	484.31
01/12/2023	484.99	485	478.75	482.43
01/13/2023	480.89	485.59	479	485.25
01/17/2023	485.13	490.48	484.37	486.77
01/18/2023	484.81	488.81	478.52	479.47
01/19/2023	476.24	477.56	468.07	469.49
01/20/2023	473.92	480.32	469.47	480.11
01/23/2023	479.95	495.24	477.6	492.61
01/24/2023	492.05	493.6	487.01	492.11
01/25/2023	489.36	491.94	484.5	490.88
01/26/2023	493.2	498.67	491.77	498.3
01/27/2023	499.76	509.1	497.86	503.29
01/30/2023	500.37	505.6	500.37	503.28
01/31/2023	503.23	511.41	502	511.14
02/01/2023	508.31	520.45	504.72	517.91
02/02/2023	524.29	530.05	520.64	523.43
02/03/2023	519.13	521.55	512.5	514.8
02/06/2023	514.44	517.22	512.27	515.59
02/07/2023	511.99	517.99	507.39	516.53
02/08/2023	511.29	512.18	501.56	503.81
02/09/2023	505.29	509.16	498.42	500.63
02/10/2023	498.51	500.55	495.38	499.99
02/13/2023	501.74	506.79	501.35	506.45
02/14/2023	505.01	507.85	498.63	503.22
02/15/2023	502.73	511.42	501.34	511.28
02/16/2023	503.61	510.73	503.6	504.1
02/17/2023	504.27	507.71	501.84	507.48
02/21/2023	500.82	503.99	496.55	501.74
02/22/2023	503.92	505.46	496.6	497.39
02/23/2023	498.8	498.86	487.86	493.14
02/24/2023	488.58	490.36	484.7	488.61
02/27/2023	492.55	493	485.68	487.03
02/28/2023	485.6	488.88	483.78	484.18
03/01/2023	481.1	482.58	475.02	478.67
03/02/2023	477.36	487.43	475.56	485.69
03/03/2023	474.83	476	465.33	475.26
03/06/2023	476.52	488.82	475.52	483.08
03/07/2023	486.1	495.21	485	485.15
03/08/2023	483	486.88	481.14	486.04
03/09/2023	487.48	490	478.62	479.52
03/10/2023	478.98	480.46	468.38	471.14
03/13/2023	466.8	476.69	466.8	472
03/14/2023	475.43	485.16	473	481.92
03/15/2023	481.51	487.02	478.54	485.66
03/16/2023	484.93	488.14	482.76	487.26
03/17/2023	489.07	489.9	481.51	487.05
03/20/2023	488	490.79	485.72	489.29
03/21/2023	493	493	485.99	490.85
03/22/2023	489.46	496.62	487.35	487.52
03/23/2023	490.69	493.25	484.29	487.76
03/24/2023	486.94	495.97	486.56	495.27
03/27/2023	497.28	499.86	492.51	493.22
03/28/2023	492.61	494.06	485.41	486.77
03/29/2023	489.2	491.3	485.9	490.87
03/30/2023	493	495.74	491	491.48
03/31/2023	495	498.36	493.94	496.87
04/03/2023	496.5	499.2	495	497.03
04/04/2023	496.5	502.58	495.5	497.73
04/05/2023	499	504.13	495.16	497.13
04/06/2023	482	487.85	477.5	485.98
04/10/2023	483.9	493.9	481.66	493.83
04/11/2023	493.83	499.99	493	498.65
04/12/2023	500	500.05	488.54	489.35
04/13/2023	493.49	498.44	490.31	497.89
04/14/2023	496.19	500.37	490.16	491.3
04/17/2023	492.77	497.89	491.15	493.94
04/18/2023	496.1	497.63	494.12	496.9
04/19/2023	497.13	497.99	493.83	496.03
04/20/2023	495.75	510.66	495.51	505.58
04/21/2023	509.37	510.64	505.46	506.35
04/24/2023	506.1	511.69	505.81	511.42
04/25/2023	511.13	513.13	502.26	503.17
04/26/2023	500.42	502.87	493.39	494.66
04/27/2023	494.83	502.26	494.83	501.27
04/28/2023	501.56	504.83	500.64	503.22
05/01/2023	499.15	500.05	488.8	493.59
05/02/2023	495	495.68	489.81	494.81
05/03/2023	496.6	498.78	489.66	490.06
05/04/2023	488.94	490.91	485.93	490.34
05/05/2023	493.2	499.4	492.98	499.06
05/08/2023	497.37	500.25	495.7	499.06
05/09/2023	496.96	501.74	496.39	500.79
05/10/2023	501.95	504.97	495.1	499.66
05/11/2023	499.51	503	497.55	501.89
05/12/2023	503.17	506.03	501.2	504.07
05/15/2023	504.01	505	498.86	502.04
05/16/2023	500	500.29	494.3	496.15
05/17/2023	498	498.01	491.9	495
05/18/2023	495	498.6	494.08	498.1
05/19/2023	499.39	499.39	493.92	496.52
05/22/2023	497	497	488.54	491.87
05/23/2023	487.17	487.17	482.97	484.87
05/24/2023	487.25	487.25	480.91	482.76
05/25/2023	480.21	488.54	476.75	486.55
05/26/2023	485.65	510.75	484.12	507.26
05/30/2023	509.79	514.79	501.59	508.03
05/31/2023	508.86	513.87	504.95	511.56
06/01/2023	509.33	513.74	502.1	512.6
06/02/2023	510.32	518.5	509.4	512.59
06/05/2023	512.59	518.92	512.02	518.25
06/06/2023	518.25	518.63	512.76	516.26
06/07/2023	514.51	519.29	510.57	511.23
06/08/2023	512.5	520.29	512.5	520.09
06/09/2023	518.19	522.06	515.5	517.28
06/12/2023	517.28	521.27	516	520.97
06/13/2023	522.02	522.95	517.91	522.02
06/14/2023	525	527.85	523.14	527.2
06/15/2023	529	531.26	526.66	529.18
06/16/2023	530.1	530.42	522.63	523.65
06/20/2023	521.95	522.9	518.14	519.7
06/21/2023	517.91	521.64	516.54	519.62
06/22/2023	520.69	524.68	519.68	524.2
06/23/2023	523.13	525.4	519.34	524.44
06/26/2023	524.4	524.87	521.26	523.42
06/27/2023	522.65	532.41	522.1	530.33
06/28/2023	528.98	533.49	528.61	532.8
06/29/2023	530.58	532.45	528.95	531.69
06/30/2023	534.17	539.56	533.63	538.38
07/03/2023	537.25	541.08	534.34	541.04
07/05/2023	541.22	546.05	537.5	541.13
07/06/2023	538.88	540.3	536.58	537.37
07/07/2023	533.89	536.46	524.63	525.05
07/10/2023	525.06	531.15	525.06	527.01
07/11/2023	527.5	530.76	526.15	529.64
07/12/2023	532	540.11	531.11	538
07/13/2023	537.8	539.12	532.79	538.45
07/14/2023	538.71	546.86	538.1	546.7
07/17/2023	546.18	554.21	546.1	552.96
07/18/2023	552.67	555	549.39	553.59
07/19/2023	554.48	555.89	552.02	554.11
07/20/2023	553.81	561.07	553.71	556.96
07/21/2023	559.17	562.05	557.45	557.86
07/24/2023	558	566.57	555.88	563.93
07/25/2023	566.77	567.55	564.3	565.19
07/26/2023	565.51	568.03	563.42	566.17
07/27/2023	567.72	571.16	560.6	561.83
07/28/2023	564.58	567.81	562.62	563.32
07/31/2023	563	564.29	559.05	560.67
08/01/2023	560.63	562.88	554.54	555.47
08/02/2023	552.26	556.63	551.02	552.35
08/03/2023	553.53	560.35	552.22	557.69
08/04/2023	561.07	561.29	551.41	552.04
08/07/2023	554.99	559.56	554.99	558.41
08/08/2023	558	558.9	551.84	556.12
08/09/2023	557.98	562.09	556.81	559.7
08/10/2023	563.2	569.21	560.7	561.49
08/11/2023	560.35	565	559.03	562.96
08/14/2023	564.77	567.71	560.44	561.47
08/15/2023	561.05	565.16	558.2	558.51
08/16/2023	561.7	564.95	558.72	559.05
08/17/2023	559.47	560.42	545.08	547.11
08/18/2023	546.92	549.47	543.11	544.94
08/21/2023	543.86	545.15	536.3	543.21
08/22/2023	541.96	541.96	537.5	538.37
08/23/2023	538.96	541.17	536.24	540.86
08/24/2023	539.29	541	530.82	531.71
08/25/2023	532.91	535.79	530.56	534.01
08/28/2023	536	537.04	533.12	536.19
08/29/2023	534.34	543.07	534.34	542.77
08/30/2023	542.73	544.42	539.31	542.26
08/31/2023	540	552.2	540	549.28
09/01/2023	553.07	553.48	540.64	544.25
09/05/2023	545.73	549.19	544	544.73
09/06/2023	541.72	548.68	540.18	546.69
09/07/2023	548.65	550.99	544.29	548.62
09/08/2023	549.07	552.38	548.1	551.19
09/11/2023	552.81	559.39	551.86	558.78
09/12/2023	559.28	560.4	556.18	558.79
09/13/2023	558.3	560.44	554.62	559.76
09/14/2023	564.81	566.7	560.25	564.77
09/15/2023	565.33	565.51	555.54	556.36
09/18/2023	558.18	564.19	557.47	562.72
09/19/2023	561.64	565.33	559.43	564.35
09/20/2023	564.35	569.22	562.66	563.83
09/21/2023	564.07	564.57	554.28	555.08
09/22/2023	555.16	562.97	554.78	558.59
09/25/2023	559.49	561.27	554.74	558.62
09/26/2023	559.15	561.37	552	552.96
09/27/2023	547.38	566.5	544.73	563.53
09/28/2023	564.07	572.18	564.07	568.63
09/29/2023	570	570.99	560.7	564.96
10/02/2023	567.91	571.74	564	571.31
10/03/2023	571.1	576.19	563.01	565.04
10/04/2023	569.49	572.61	563.76	571.8
10/05/2023	572.17	574.75	564.36	569.52
10/06/2023	566.09	566.95	542.63	557.53
10/09/2023	555	559.75	549.78	558.97
10/10/2023	559.92	566.95	557.24	562.09
10/11/2023	564.85	566.5	560.2	565.52
10/12/2023	568.05	569.14	562.38	563.78
10/13/2023	563.85	567.44	561.98	566.84
10/16/2023	569.69	574.1	568.52	572.24
10/17/2023	571.94	576.06	570.71	574.34
10/18/2023	573.92	577.3	572	574.64
10/19/2023	573.7	575.85	564.11	565.63
10/20/2023	566.54	566.67	552.01	552.93
10/23/2023	554.14	556.92	546.63	552.29
10/24/2023	552.1	555.99	549.33	551.84
10/25/2023	548.55	553.83	545.61	549.99
10/26/2023	549.65	554.66	545.53	547.6
10/27/2023	547.6	548.03	540.23	543.03
10/30/2023	545.74	556.36	543.64	554.88
10/31/2023	552.16	554.03	549.06	552.44
11/01/2023	555	558.44	549.65	556.8
11/02/2023	556.5	559.51	552.01	555.97
11/03/2023	557.33	562.99	555.23	560.9
11/06/2023	560.49	572.65	560.13	569.82
11/07/2023	572.5	573.89	569.56	571.27
11/08/2023	572.12	572.99	564.29	567.38
11/09/2023	569	569	562.01	563.27
11/10/2023	567.9	577.89	564.94	577.12
11/13/2023	575	579.95	573.49	578.23
11/14/2023	581.74	591.55	581.21	590.8
11/15/2023	593.99	599.89	593.39	596.78
11/16/2023	586.38	586.59	572.24	578.58
11/17/2023	578.9	579.92	574.06	577.15
11/20/2023	577.34	582.32	577.34	580.8
11/21/2023	582	584.95	577.71	584.3
11/22/2023	586.85	591.14	586.35	589.08
11/24/2023	591.02	594.2	590.41	591.36
11/27/2023	592.52	599.94	592.41	594.9
11/28/2023	593.19	597.42	591.42	594
11/29/2023	595.2	595.21	587.42	587.86
11/30/2023	587.83	593.07	582.83	592.74
12/01/2023	593.28	596.35	590.59	596.25
12/04/2023	592.15	599.53	591.46	599.08
12/05/2023	598.53	608.88	597.03	605.35
12/06/2023	605.5	608.48	603.86	607.43
12/07/2023	610	612.35	606.35	610.95
12/08/2023	608.6	613.61	607.73	610.78
12/11/2023	621.97	625.03	618.76	623.86
12/12/2023	627.44	629.69	623.21	629.5
12/13/2023	633.92	642.6	631	642
12/14/2023	641.18	641.9	630.3	630.78
12/15/2023	641.5	661.88	640.5	658.82
12/18/2023	664.5	681.91	661.1	681.24
12/19/2023	675	680.8	669.12	677.74
12/20/2023	671.79	674.35	660.8	661
12/21/2023	665.86	667.34	659.45	665.16
12/22/2023	668	673.27	666	671.6
12/26/2023	673.01	675.86	670.78	674.62
12/27/2023	662.7	668.58	660.4	666.8
12/28/2023	665.85	666.86	661.59	663.1
12/29/2023	661	663.19	657.16	660.08

Menu

Create your free account now!

COST: Costco Wholesale Corporation Historical Data

2023 Historical Chart

Average

Low

High