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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 957.584
CLOSE 957.8526

Low

LOW 844.06

High

HIGH 1,078.23
DATEOPENHIGHLOWCLOSE
01/02/2025915925.77902909.81
01/03/2025914.33924.21911916.58
01/06/2025917.98927.41913.27922.71
01/07/2025923.84931.31916.43921.37
01/08/2025922.98930.5915.42927.37
01/10/2025933.36944.28923.5936.94
01/13/2025934934.99921924.7
01/14/2025924.3927.76909.92917.23
01/15/2025927.26932.87918.3923.5
01/16/2025924.73927.4917.82919.75
01/17/2025930943.8924.57943.19
01/21/2025945.25956.55943.5947.73
01/22/2025951.23951.94939.24944.7
01/23/2025941.69943.39936.49942.16
01/24/2025942.16946.04933.56939.68
01/27/2025930966.99927.18965.25
01/28/2025961.83965.71954.07958.67
01/29/2025957.8968.26955964.02
01/30/2025970.3986.75970.1979.01
01/31/2025976.24991975.78979.88
02/03/2025972.391,009.61968.941,005.83
02/04/20251,005.41,024.35999.651,021.86
02/05/20251,0201,043.091,0201,042.88
02/06/20251,0501,0631,044.21,050.99
02/07/20251,0471,056.711,035.511,043.81
02/10/20251,0521,0631,0461,061.92
02/11/20251,059.911,0661,049.041,058.34
02/12/20251,054.151,0671,0511,065.12
02/13/20251,067.011,078.231,064.651,076.86
02/14/20251,076.481,077.491,068.011,071.85
02/18/20251,069.211,0711,045.241,056.03
02/19/20251,056.061,063.181,0531,062.54
02/20/20251,053.641,053.641,033.851,034.83
02/21/20251,034.611,036.211,024.681,035.03
02/24/20251,028.541,038.191,025.221,035.6
02/25/20251,040.731,057.021,037.461,055.66
02/26/20251,050.141,058.891,030.181,031.97
02/27/20251,0341,042.531,018.831,021.71
02/28/20251,030.611,049.381,023.991,048.61
03/03/20251,051.741,0661,041.141,046.85
03/04/20251,045.731,047.931,028.731,036.87
03/05/20251,033.081,050.981,028.51,047.75
03/06/20251,032.951,045.891,019.051,026.62
03/07/2025995.151,002.42942.78964.31
03/10/2025955.47959.66924.03934.41
03/11/2025931938921.2930.49
03/12/2025938944.38923.25927.08
03/13/2025922923.5887.47890.62
03/14/2025891.81906.95881.56903.92
03/17/2025901.63923.39898916.61
03/18/2025913917.56896.84898.05
03/19/2025902.86910.16896904.05
03/20/2025901.5907.48894.1895.4
03/21/2025888.75909.77883.96909.26
03/24/2025920928.65920926.04
03/25/2025926.63932.29922.49930.26
03/26/2025934.33939.42923.45929.75
03/27/2025929.56942.9928938.75
03/28/2025937.5938.75926929.66
03/31/2025922.36995922.04945.78
04/01/2025942.42957.72938.75954.4
04/02/2025950.84970.89950965.08
04/03/2025931.08981.35928967.08
04/04/2025955964.52914.14916.48
04/07/2025887.75937.82871.71908.13
04/08/2025932.05942.99899.57908.75
04/09/2025908967.46897.67965.19
04/10/2025966.5993.41942.89964.31
04/11/2025963.96970.21943.16963.41
04/14/2025970987.13965979.32
04/15/2025985.35994974.25976.92
04/16/2025972.13978.65959.24967.75
04/17/2025973.28999.92971.99994.5
04/21/2025993996.99942.97957.77
04/22/2025969.75987.45966.78979.23
04/23/2025994.52995.75969975.84
04/24/2025973.6978960.71975.48
04/25/2025973.97978.32962.88977.16
04/28/2025978.5985.3968.78978.54
04/29/2025978993.21971.06991.7
04/30/2025990997.76976.55994.5
05/01/2025990.11,006.38985999.04
05/02/20251,007.831,0181,004.611,008.3
05/05/20251,007.511,017.781,002.51,014.89
05/06/20251,008.451,016.231,003.511,010.5
05/07/20251,011.181,014.11,001.471,007.15
05/08/20251,013.51,017991.41,007.71
05/09/20251,004.611,010.71998.051,008.09
05/12/20251,009.791,016.91992.241,016.15
05/13/20251,013.721,023.83987.6999.03
05/14/2025998.76999.86990.52991.54
05/15/2025992.651,0149831,010.47
05/16/20251,012.491,028.261,0091,025.83
05/19/20251,018.61,034.991,012.891,034.34
05/20/20251,030.011,0381,030.011,036.82
05/21/20251,030.941,039.471,023.81,025.3
05/22/20251,027.721,028.781,014.121,018.13
05/23/20251,0121,015.111,0071,008.5
05/27/20251,0151,018.951,010.931,017.79
05/28/20251,017.051,024.621,012.961,013.14
05/29/20251,016.011,017.541,003.61,008.74
05/30/20251,002.31,052.491,0021,040.18
06/02/20251,034.271,060.51,034.271,056.85
06/03/20251,054.151,067.081,043.261,055.59
06/04/20251,0551,057.831,049.371,051.69
06/05/20251,0501,051.051,006.011,010.81
06/06/20251,020.631,020.631,008.611,014.94
06/09/20251,012.421,013.35996.971,006.18
06/10/20251,006.931,011.51997.721,007.27
06/11/20251,002.441,005.44993.38996.78
06/12/20259991,003.25995.361,002.71
06/13/2025999.081,003.59988.67990.21
06/16/2025992.331,001.85981.44984.36
06/17/2025983986.1976.2977.72
06/18/2025980982.65974.07974.9
06/20/2025983.99988.66973.9980.29
06/23/2025983.151,004.87981.261,004.48
06/24/20251,005.841,005.84992.071,001.92
06/25/20251,0031,004.98986986.54
06/26/2025987.73987.73976.5982.91
06/27/2025982.24993.14980.3985.14
06/30/2025985.16991.74979.75989.94
07/01/2025990996.84974.5985.96
07/02/2025983.87985.7976.87982.36
07/03/2025982.41987.67977.33987.02
07/07/2025985992.89976.2992.18
07/08/2025989.5995.87983.93985.84
07/09/2025988.39988.39972.28982.09
07/10/2025987988969.07970.17
07/11/2025973.29978.98965.7970.33
07/14/2025971.1981.49969.62980.91
07/15/2025979.25980.25966.66967.68
07/16/2025967.99969.59950.13951.37
07/17/2025950.36954.75947.51953.91
07/18/2025959.95960.26949.65950.95
07/21/2025951.51955.76946.6947.56
07/22/2025948.8957.7941.25941.61
07/23/2025942.38948.5936941.19
07/24/2025941.33942.9933.49933.8
07/25/2025936.3941.29934.35935.48
07/28/2025935.5940.24930.89933.99
07/29/2025933.99941.79927.38934.57
07/30/2025935937.75925.14927.51
07/31/2025925.36945.95925939.64
08/01/2025939.5956.72939.5952.52
08/04/2025952.6960.18948.66955.37
08/05/2025951.33951.5935.68943.63
08/06/2025943.63970.55942.66968.56
08/07/2025974.68982970.96977.45
08/08/2025977.15988.2977980.98
08/11/2025983.16989.58976.32988.74
08/12/2025988.5991.75980.05991.25
08/13/2025983.96986.4970.1978.85
08/14/2025980.6988.29975.18975.39
08/15/2025979.14980967.22972.04
08/18/2025973.3981.28970979.35
08/19/2025978.62988.53976.79980.85
08/20/2025979999.3979994.57
08/21/2025988.9989.32967.52969.68
08/22/2025971.54973.5953.11958.54
08/25/2025954.96958.3940.56941.58
08/26/2025941.34944.05933.25941.34
08/27/2025940.49952937.22949.52
08/28/2025950.29951944.13944.96
08/29/2025945948.61940.46943.32
09/02/2025938.66944.51936.58938.82
09/03/2025939950.09936.5949.78
09/04/2025953.4959.5951.11955.9
09/05/2025958.71969.55956.22963.48
09/08/2025963.73972.34958.59971.85
09/09/2025970979.87963.11979.25
09/10/2025976.39981953.96956.29
09/11/2025957.8965.16954.28964.32
09/12/2025960.29969.57960967.9
09/15/2025967.82969.74959.71960.1
09/16/2025959.1959.58950.8952.07
09/17/2025953.49963.98953.49963.03
09/18/2025957.37962.54950.67952.36
09/19/2025955957.44943.79951.16
09/22/2025947.38950939.61943.26
09/23/2025942.76944.99933.5943.6
09/24/2025944.28953.66943.11945.27
09/25/2025952.45953935.62943.31
09/26/2025925.55927.63905.05915.95
09/29/2025916.34917.22903.29916.87
09/30/2025916.25930.51913.37925.63
10/01/2025923924911.17917.34
10/02/2025912.56918.51910.01916.77
10/03/2025915.59918.1911.2915.38
10/06/2025915.5915.78904.25910.94
10/07/2025908.73917.64903.88914.8
10/08/2025912.54916.38910.96914.8
10/09/2025932.31943.77927.28942.89
10/10/2025944.42945.45929930.01
10/13/2025929935.98923935.56
10/14/2025940.26947.42935.95946.51
10/15/2025946964945.26954.99
10/16/2025955.54957.9921.16925.62
10/17/2025929.58938.82928.15936.33
10/20/2025936.19939.8931.5936.11
10/21/2025936.11943.37935937.5
10/22/2025940953932.5944.68
10/23/2025945.47945.47934.49942.05
10/24/2025940943930.15932.14
10/27/2025930.21933.2925.12929.85
10/28/2025926.87930.72920.2924.16
10/29/2025919919.88909.3912.42
10/30/2025912.69923910.37920.18
10/31/2025916.21920909.68911.45
11/03/2025912.4929.19908.38928.04
11/04/2025933.21941.17928.97940.74
11/05/2025940945.28927.44935.03
11/06/2025924.36925908.3923.58
11/07/2025929.53937920.79922.74
11/10/2025919922909.07915.56
11/11/2025916.5918.89913913.86
11/12/2025915.47918.1911.67914
11/13/2025916.35926.75911.72925.08
11/14/2025927.13928.89915.1922.98
11/17/2025922.02924.9908.81912.59
11/18/2025912.59918.91894.17895.08
11/19/2025895895873.97890.6
11/20/2025893.5904.57891893.29
11/21/2025894.52905.32892.13899.01
11/24/2025899901.36881.32886.12
11/25/2025886.66895.72885.13894.33
11/26/2025896.02912895.62908.26
11/28/2025905.02914.2903913.59
12/01/2025913.2918.58906.21911.96
12/02/2025911.96923905922.03
12/03/2025920.81926.32916.02922.26
12/04/2025907.03907.96888.08895.86
12/05/2025897.25905.89893894.68
12/08/2025893.5894882.9887.52
12/09/2025886.85889.02881.51888.44
12/10/2025887.82889.58871.09874.41
12/11/2025875.86886872.55884.48
12/12/2025883.3888.62867.12884.47
12/15/2025882.11887.49851.4860.56
12/16/2025857.44863.59844.06860.39
12/17/2025858.5868.58858.23862.65
12/18/2025860.3863.15852.51857.59
12/19/2025856.57858.45849.32855.62
12/22/2025854855.5847.31850
12/23/2025849.1854.98846.8854.79
12/24/2025858.6876858.35871.86
12/26/2025870.64877.59869873.35
12/29/2025873.29874.5865.69867.84
12/30/2025864867.82861.43865.65
12/31/2025864.58868861.34862.34