Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Costco Wholesale Corporation logo
COST
Costco Wholesale Corporation
20:00:01
951.45 $
0.0000 (%0.00)
Previous Close: 965.59
Day Low₺948.311
Day High₺964
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

COST: Costco Wholesale Corporation Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 823.8317
CLOSE 823.9578

Low

LOW 640.51

High

HIGH 1,008.25
DATEOPENHIGHLOWCLOSE
01/02/2024655.58657.8649.5650.65
01/03/2024651.21655.45643.1644.69
01/04/2024642.08649.9640.51648.35
01/05/2024656.18659.65652.24656.01
01/08/2024655.81662.08654.03661.69
01/09/2024658.88667.29658.26667.18
01/10/2024669.56673.83669.01672.76
01/11/2024671674.51667.64673.58
01/12/2024677.5683.72676.11683.24
01/16/2024683.24686.52678.16681.49
01/17/2024680.5684.87679.19684.19
01/18/2024682.83687.72680.21687.31
01/19/2024688.5696.13682.67694.97
01/22/2024695.43698.66690.52692.51
01/23/2024690.72691.63684.63687.59
01/24/2024689689.97683.12686.51
01/25/2024686.5686.5675.96679.9
01/26/2024680.08687.24679.5686.88
01/29/2024689.9694.13686.26694.01
01/30/2024692.94702.65690.8700.74
01/31/2024701.32705.52693.04694.88
02/01/2024694705.3691.5704.48
02/02/2024703.34714.28702.26709.48
02/05/2024710.64712.86705.68711.16
02/06/2024711.23712.72704.34710.79
02/07/2024714.15723.32712719.78
02/08/2024723.89728.17720.66724.16
02/09/2024725.14725.53720.12723.4
02/12/2024723.52723.8715.3722.41
02/13/2024721.39721.78709.04714.25
02/14/2024716722.55711.07722.18
02/15/2024721.49726.03718.28724.51
02/16/2024721.99729.06718.5723.99
02/20/2024728.03734.96723.71725.69
02/21/2024725.69728.79720.27723.02
02/22/2024725.85736.05725.85734.4
02/23/2024740.12742.51737.12737.93
02/26/2024742746.78739745.35
02/27/2024746746.64741.33744.71
02/28/2024743.21751.88743.21747.96
02/29/2024751.42752.56742.99743.89
03/01/2024740.44751.38739.25749.44
03/04/2024755.08764.74753.67759.18
03/05/2024768.42769.27756.9759.95
03/06/2024764.84775.16763.66773.24
03/07/2024779.11787.08777.01785.59
03/08/2024756.05756.22725.1725.56
03/11/2024719.81720711.01714.08
03/12/2024717.08740.05716.91736.88
03/13/2024735736.5726.58734.2
03/14/2024738.33740.68728.99731.95
03/15/2024732.52732.52723.22725.63
03/18/2024726.1733.34726.02731.54
03/19/2024731.79735.35730.02732.17
03/20/2024731742.09729.13740.72
03/21/2024743.5752.31741.1742.56
03/22/2024744.43744.79734.38734.8
03/25/2024731734.16726.74730.96
03/26/2024731734.7730.22730.98
03/27/2024734735.89727.75732.08
03/28/2024733.85734.9728.32732.63
04/01/2024731.76733.27720.2721.24
04/02/2024720720708.4711.3
04/03/2024709.98710.81697.27705.69
04/04/2024708.77717.13704.22704.88
04/05/2024706.04716.89706.02713.72
04/08/2024713.51716.14710.87711.81
04/09/2024716.24719.05706.98718.59
04/10/2024711723.98708.95722.58
04/11/2024731.5733.79724.15732.35
04/12/2024728732.9726.54731.31
04/15/2024735.43741717.95718.28
04/16/2024718.3722.5712.13715.97
04/17/2024723723.8711715.19
04/18/2024715.19718.95709.57711.25
04/19/2024713.03714.87702709.51
04/22/2024714.86718.26706.17715.46
04/23/2024719.03724.27716.3722.68
04/24/2024719.71725.43716.09723.89
04/25/2024727.29727.29714.41721.86
04/26/2024715730.95715729.18
04/29/2024729.53732.25720.22726.33
04/30/2024725.51725.51717.1722.9
05/01/2024722.27729.86715.32722.22
05/02/2024724.75734.4720.63732.44
05/03/2024734.28747.49733.35743.9
05/06/2024749.59756.94746.48756.45
05/07/2024758.69772.24755.57771.31
05/08/2024770773.39762.71763.41
05/09/2024763.8779.71763.61779.04
05/10/2024779.04787.45778.16787.19
05/13/2024788789.48773.58775.15
05/14/2024774.93780.81771.43777.9
05/15/2024778.52789.66778.52787.04
05/16/2024791.81804.56787.83793.07
05/17/2024793.61797.6790.61795.81
05/20/2024795.25802.98792.39793
05/21/2024795.57801.44792800.93
05/22/2024800.04806.35798.01801.86
05/23/2024804.3808.05795.43796.34
05/24/2024800.63816.87799.09809.73
05/28/2024809.74815.29804.72813.17
05/29/2024807.02813.44806.29806.52
05/30/2024810.2819.5808.3815.34
05/31/2024809.03811.74788.2809.89
06/03/2024811827.91807.13815.39
06/04/2024814.98828.01813.04827.39
06/05/2024830.91834.39821.68834.3
06/06/2024835.42849.09834.32842.64
06/07/2024846.68850.38842.29845.58
06/10/2024847.18849.48842.74848.34
06/11/2024849.24850.94840.26849.31
06/12/2024852.31855.74843.61847.81
06/13/2024847.81847.81837.55845.96
06/14/2024843.42856.18841.91855.67
06/17/2024854.49870.56853.37867.91
06/18/2024868873.96867.7870.75
06/20/2024871.31873.85860.56862.44
06/21/2024866.64866.97847.65848.31
06/24/2024850850.63841.51848.16
06/25/2024849.32855.69845855.51
06/26/2024852.72859.74850.06856.84
06/27/2024857.71858.33848.64850.62
06/28/2024851.25857.24846.81849.99
07/01/2024853.5856840.5845.67
07/02/2024845.69860.36843.08859.36
07/03/2024855863.52855862.66
07/05/2024864.56886.94858.72885.67
07/08/2024886.79887.95877.66880.84
07/09/2024883.85896.67882.97886.85
07/10/2024887.4890.27880.7884.31
07/11/2024890.76890.76846.52846.59
07/12/2024849.89850838.38842.9
07/15/2024846.86857.9844.67848.73
07/16/2024847.8851.24841.34850.77
07/17/2024848.01849.95842.65846.28
07/18/2024849.43855.3825.11839.37
07/19/2024836.51848.88835.56838.13
07/22/2024845.75849.59838.6847.42
07/23/2024848.9854.58845.58852.11
07/24/2024844.6846829.5830.82
07/25/2024835.79836.65814.28815.95
07/26/2024818822.28809.01817.6
07/29/2024822.56823.74814.09815.56
07/30/2024818822803.28810.03
07/31/2024820.42825.48811.27822
08/01/2024818.55824.17809.68816.89
08/02/2024816.2830.29805.01822.08
08/05/2024798810.82793801.83
08/06/2024805.06833.09805.06816.88
08/07/2024824.11833.83809.26810.3
08/08/2024821.5842.76820.45839.43
08/09/2024838.5857.77837.63854.93
08/12/2024857.25870.25852.4863.57
08/13/2024864.92868.05856.16864.82
08/14/2024864.87866.73858.5862.71
08/15/2024872.87880.33869877.35
08/16/2024877.35877.35868.62870.59
08/19/2024870.59873.63868.7872.35
08/20/2024872876.76871.17876.2
08/21/2024880.74891.12877.22881.42
08/22/2024882.3884873.18877.56
08/23/2024882.49884.56871.67879.21
08/26/2024883.17893.25881.44892.51
08/27/2024892.69918.93887.07908.9
08/28/2024910.96912.22881.66888.05
08/29/2024891900.46885.17886.63
08/30/2024890.5896.33883.1892.38
09/03/2024896.68896.89874.44878.57
09/04/2024877.45891.76876.59890.02
09/05/2024888.63888.63868.7885.98
09/06/2024891.26893.2871876.68
09/09/2024884.74898.83881.7896.49
09/10/2024892.6900.69887.52894.29
09/11/2024895902877.87900.4
09/12/2024900.42915.7896.51915.03
09/13/2024913.63923.83909.36916
09/16/2024922922.63905.35907.87
09/17/2024908.43908.6895.45897.27
09/18/2024899.94904.98890.95892.52
09/19/2024904.26905.13895.5900.74
09/20/2024901.57907.81895.7906.98
09/23/2024906.98919.5900.78917.08
09/24/2024912.01912.77897.53901.54
09/25/2024903910.36901.13908.42
09/26/2024905.3909.24898.13901.44
09/27/2024893.26893.49874885.62
09/30/2024891.37910881.41886.52
10/01/2024885.25886.99872.75877.38
10/02/2024874.65881.23867.16878.53
10/03/2024874.44881.18872.67875.67
10/04/2024877.99884.29875.67883.11
10/07/2024881.6887.71872.33873.59
10/08/2024876.7891.31876.7890.42
10/09/2024892.24910887.87909.1
10/10/2024910910891.84893.63
10/11/2024894.5894.5885.5889.03
10/14/2024892.45895.17886.26889.76
10/15/2024892.09900.65889.55894.61
10/16/2024889.92891.33879.5887.38
10/17/2024891.56895.33882.8885.29
10/18/2024885.76890.61883.75889.56
10/21/2024889891.4883.7886.77
10/22/2024890.98894.89884.31893.49
10/23/2024896.02905.68894.99899.17
10/24/2024901.5903.5888.26893.42
10/25/2024895.65901.62890891.22
10/28/2024895.99895.99890890.96
10/29/2024890891.17874.09886.99
10/30/2024886.38886.57877.37879.09
10/31/2024877.2877.65868.65874.18
11/01/2024874.27879.41867.34877.31
11/04/2024881.34887876.73886.07
11/05/2024888895.58886.8890.17
11/06/2024898.28899.9886.28899.25
11/07/2024898.62919.48894.37913.93
11/08/2024914962913.75943.8
11/11/2024943.8951.28931.44932.88
11/12/2024935.95939.56927932.38
11/13/2024930937.59923.2933.73
11/14/2024927931.15922.17923.89
11/15/2024917.74920.55905.56907.07
11/18/2024910.64925.94907.11919.51
11/19/2024928934916.36930.15
11/20/2024925.08928.8916.5928.08
11/21/2024935958.49930955.65
11/22/2024962.74976.3958.52964.01
11/25/2024975975949.69960.89
11/26/2024964974.37960.89971.5
11/27/2024971.46972.29958.59961.55
11/29/2024968.09973.27962.47971.88
12/02/2024971.36976.5964.76975
12/03/2024974.69983970.76982.15
12/04/2024982991.15977.55990.92
12/05/2024986.66990.13978.2982.26
12/06/2024982.26997.71982.26992.61
12/09/2024997.01997.01980.5987.86
12/10/2024989.73994.99985.88993.4
12/11/20249951,007.8993.59994.69
12/12/20241,001.681,002.47987.21988.39
12/13/20249811,006.68965.73989.35
12/16/2024989.051,008.25986.37992.87
12/17/2024994996.92980.76982.08
12/18/2024982985.6964964.74
12/19/2024974.51974.64953.51954.8
12/20/2024949.39961.94943.05954.07
12/23/2024953.88954.26937949.91
12/24/2024950.74959.38945.45958.82
12/26/2024956.82959.41954956.14
12/27/2024948.72950.45932939.7
12/30/2024931934.17915.5922.21
12/31/2024923.65924.74912.54916.27