Dark

COST
Costco Wholesale Corp
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1025.83USD+1.520%(+15.36)2,033,744

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:18:35 AM EDT

1008.75USD-0.170%(-1.72)661

After-hours

May 16, 2025 4:49:30 PM EDT

1025.00USD-0.081%(-0.83)37,063

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1,012.490	1,028.262000	1,009.0000	1,025.83	+1.520%	2,033,744	0.000%
2025-05-15	992.650	1,014.000000	983.0000	1,010.47	+1.909%	2,470,690	+1.520%
2025-05-14	998.755	999.860000	990.5200	991.54	-0.750%	2,214,978	+3.458%
2025-05-13	1,013.715	1,023.830000	987.6000	999.03	-1.685%	2,917,044	+2.683%
2025-05-12	1,009.790	1,016.910000	992.2400	1,016.15	+0.800%	2,069,049	+0.953%
2025-05-09	1,004.610	1,010.710000	998.0500	1,008.09	+0.038%	1,176,656	+1.760%
2025-05-08	1,013.500	1,017.000000	991.4000	1,007.71	+0.056%	1,882,643	+1.798%
2025-05-07	1,011.180	1,014.100000	1,001.4701	1,007.15	-0.332%	1,316,596	+1.855%
2025-05-06	1,008.450	1,016.230000	1,003.5100	1,010.50	-0.433%	1,381,248	+1.517%
2025-05-05	1,007.505	1,017.780000	1,002.5000	1,014.89	+0.654%	1,952,580	+1.078%
2025-05-02	1,007.830	1,018.000000	1,004.6050	1,008.30	+0.927%	1,547,710	+1.739%
2025-05-01	990.100	1,006.379900	985.0000	999.04	+0.457%	1,829,874	+2.682%
2025-04-30	990.000	997.760000	976.5500	994.50	+0.282%	2,212,362	+3.150%
2025-04-29	978.000	993.210000	971.0600	991.70	+1.345%	1,523,146	+3.442%
2025-04-28	978.500	985.300000	968.7752	978.54	+0.141%	1,616,155	+4.833%
2025-04-25	973.970	978.320000	962.8800	977.16	+0.172%	1,780,887	+4.981%
2025-04-24	973.600	978.000000	960.7100	975.48	-0.037%	2,468,463	+5.162%
2025-04-23	994.520	995.750000	969.0000	975.84	-0.346%	2,109,653	+5.123%
2025-04-22	969.750	987.450000	966.7800	979.23	+2.241%	2,230,645	+4.759%
2025-04-21	993.000	996.990000	942.9700	957.77	-3.693%	2,841,310	+7.106%
2025-04-17	973.275	999.918300	971.9900	994.50	+2.764%	2,711,124	+3.150%
2025-04-16	972.130	978.650000	959.2400	967.75	-0.939%	2,531,715	+6.002%
2025-04-15	985.350	994.000000	974.2500	976.92	-0.245%	1,788,151	+5.007%
2025-04-14	970.000	987.130000	965.0000	979.32	+1.651%	2,219,943	+4.749%
2025-04-11	963.960	970.207500	943.1600	963.41	-0.093%	2,721,811	+6.479%
2025-04-10	966.500	993.410500	942.8947	964.31	-0.091%	4,209,053	+6.380%
2025-04-09	908.000	967.460000	897.6700	965.19	+6.211%	5,084,527	+6.283%
2025-04-08	932.050	942.985000	899.5700	908.75	+0.068%	3,545,403	+12.884%
2025-04-07	887.750	937.820000	871.7050	908.13	-0.911%	4,626,591	+12.961%
2025-04-04	955.000	964.520000	914.1400	916.48	-5.232%	5,166,988	+11.932%
2025-04-03	931.080	981.352000	928.0000	967.08	+0.207%	3,096,918	+6.075%
2025-04-02	950.840	970.890000	950.0001	965.08	+1.119%	1,719,896	+6.295%
2025-04-01	942.420	957.723600	938.7500	954.40	+0.911%	2,041,507	+7.484%
2025-03-31	922.360	995.000000	922.0432	945.78	+1.734%	3,101,963	+8.464%
2025-03-28	937.500	938.750000	926.0000	929.66	-0.968%	2,100,487	+10.345%
2025-03-27	929.560	942.903700	928.0000	938.75	+0.968%	1,546,989	+9.276%
2025-03-26	934.330	939.415100	923.4500	929.75	-0.055%	1,554,949	+10.334%
2025-03-25	926.630	932.290000	922.4900	930.26	+0.456%	1,550,270	+10.273%
2025-03-24	920.000	928.650000	920.0000	926.04	+1.845%	2,061,070	+10.776%
2025-03-21	888.750	909.770000	883.9600	909.26	+1.548%	3,130,038	+12.820%
2025-03-20	901.500	907.480000	894.1000	895.40	-0.957%	1,840,090	+14.567%
2025-03-19	902.860	910.160000	896.0000	904.05	+0.668%	1,691,871	+13.470%
2025-03-18	913.000	917.560000	896.8350	898.05	-2.025%	2,033,090	+14.229%
2025-03-17	901.630	923.389900	898.0001	916.61	+1.404%	2,132,980	+11.916%
2025-03-14	891.810	906.950000	881.5600	903.92	+1.493%	2,921,198	+13.487%
2025-03-13	922.000	923.500000	887.4700	890.62	-3.933%	3,348,121	+15.182%
2025-03-12	938.000	944.380000	923.2500	927.08	-0.366%	2,195,196	+10.652%
2025-03-11	931.000	938.000000	921.2000	930.49	-0.420%	2,748,802	+10.246%
2025-03-10	955.470	959.660000	924.0300	934.41	-3.101%	4,074,794	+9.784%
2025-03-07	995.150	1,002.420000	942.7800	964.31	-6.069%	5,323,480	+6.380%
2025-03-06	1,032.950	1,045.890000	1,019.0544	1,026.62	-2.017%	2,470,068	-0.077%
2025-03-05	1,033.080	1,050.980000	1,028.5000	1,047.75	+1.049%	1,729,267	-2.092%
2025-03-04	1,045.730	1,047.930000	1,028.7300	1,036.87	-0.953%	2,419,496	-1.065%
2025-03-03	1,051.740	1,066.000000	1,041.1400	1,046.85	-0.168%	2,222,499	-2.008%
2025-02-28	1,030.610	1,049.380000	1,023.9900	1,048.61	+2.633%	3,041,325	-2.172%
2025-02-27	1,034.000	1,042.529900	1,018.8272	1,021.71	-0.994%	1,478,556	+0.403%
2025-02-26	1,050.140	1,058.890000	1,030.1800	1,031.97	-2.244%	1,476,969	-0.595%
2025-02-25	1,040.730	1,057.020000	1,037.4583	1,055.66	+1.937%	1,666,313	-2.826%
2025-02-24	1,028.540	1,038.185000	1,025.2200	1,035.60	+0.055%	1,642,472	-0.943%
2025-02-21	1,034.605	1,036.209900	1,024.6801	1,035.03	+0.019%	1,764,388	-0.889%
2025-02-20	1,053.640	1,053.640000	1,033.8500	1,034.83	-2.608%	1,945,192	-0.870%
2025-02-19	1,056.060	1,063.180000	1,053.0000	1,062.54	+0.616%	1,267,516	-3.455%
2025-02-18	1,069.210	1,071.000000	1,045.2400	1,056.03	-1.476%	1,971,739	-2.860%
2025-02-14	1,076.480	1,077.490000	1,068.0100	1,071.85	-0.465%	1,378,513	-4.294%
2025-02-13	1,067.010	1,078.235000	1,064.6500	1,076.86	+1.102%	1,577,288	-4.739%
2025-02-12	1,054.150	1,067.000000	1,051.0002	1,065.12	+0.641%	1,582,018	-3.689%
2025-02-11	1,059.910	1,065.999900	1,049.0400	1,058.34	-0.337%	1,298,579	-3.072%
2025-02-10	1,052.000	1,063.000000	1,046.0000	1,061.92	+1.735%	1,737,560	-3.399%
2025-02-07	1,047.000	1,056.710000	1,035.5100	1,043.81	-0.683%	1,459,485	-1.723%
2025-02-06	1,050.000	1,063.000000	1,044.2000	1,050.99	+0.778%	2,193,918	-2.394%
2025-02-05	1,020.000	1,043.090000	1,020.0000	1,042.88	+2.057%	1,978,952	-1.635%
2025-02-04	1,005.400	1,024.350000	999.6500	1,021.86	+1.594%	1,950,499	+0.389%
2025-02-03	972.385	1,009.610500	968.9400	1,005.83	+2.648%	2,586,326	+1.988%
2025-01-31	976.240	991.000000	975.7800	979.88	+0.089%	1,629,663	+4.689%
2025-01-30	970.300	986.750000	970.0975	979.01	+1.555%	1,730,382	+4.782%
2025-01-29	957.800	968.257000	955.0000	964.02	+0.558%	1,646,957	+6.412%
2025-01-28	961.830	965.710000	954.0657	958.67	-0.682%	2,137,272	+7.006%
2025-01-27	930.000	966.990000	927.1801	965.25	+2.721%	2,681,856	+6.276%
2025-01-24	942.160	946.040400	933.5550	939.68	-0.263%	1,534,509	+9.168%
2025-01-23	941.690	943.390000	936.4850	942.16	-0.269%	1,128,167	+8.881%
2025-01-22	951.225	951.940000	939.2400	944.70	-0.320%	1,394,586	+8.588%
2025-01-21	945.250	956.550000	943.5000	947.73	+0.481%	1,802,698	+8.241%
2025-01-17	930.000	943.800000	924.5650	943.19	+2.549%	2,268,468	+8.762%
2025-01-16	924.730	927.400000	917.8200	919.75	-0.406%	1,183,258	+11.534%
2025-01-15	927.260	932.870000	918.3001	923.50	+0.684%	1,687,163	+11.081%
2025-01-14	924.300	927.761600	909.9180	917.23	-0.808%	1,662,779	+11.840%
2025-01-13	934.000	934.990000	921.0000	924.70	-1.306%	1,645,745	+10.937%
2025-01-10	933.360	944.280000	923.5000	936.94	+1.032%	2,660,220	+9.487%
2025-01-08	922.975	930.499900	915.4150	927.37	+0.651%	1,675,789	+10.617%
2025-01-07	923.840	931.305000	916.4300	921.37	-0.145%	1,850,273	+11.337%
2025-01-06	917.980	927.409900	913.2700	922.71	+0.669%	1,875,867	+11.176%
2025-01-03	914.330	924.210000	911.0001	916.58	+0.744%	1,521,409	+11.919%
2025-01-02	915.000	925.770000	902.0000	909.81	-0.705%	1,727,575	+12.752%
2024-12-31	923.650	924.739000	912.5400	916.27	-0.644%	1,546,752	+11.957%
2024-12-30	931.000	934.170000	915.5000	922.21	-1.861%	1,786,874	+11.236%
2024-12-27	948.720	950.450000	932.0001	939.70	-1.719%	1,903,786	+9.166%
2024-12-26	956.820	959.410000	954.0000	956.14	-0.280%	933,946	+7.289%
2024-12-24	950.740	959.380000	945.4500	958.82	+0.938%	934,136	+6.989%
2024-12-23	953.880	954.255000	937.0000	949.91	-0.436%	1,752,991	+7.992%
2024-12-20	949.390	961.941400	943.0500	954.07	-0.076%	4,693,685	+7.521%
2024-12-19	974.510	974.640000	953.5100	954.80	-1.030%	2,159,380	+7.439%
2024-12-18	982.000	985.600000	964.0000	964.74	-1.766%	2,349,836	+6.332%
2024-12-17	994.000	996.920000	980.7600	982.08	-1.087%	1,937,559	+4.455%
2024-12-16	989.045	1,008.250000	986.3700	992.87	+0.356%	2,367,779	+3.320%
2024-12-13	981.000	1,006.679900	965.7300	989.35	+0.097%	2,752,666	+3.687%
2024-12-12	1,001.680	1,002.470000	987.2100	988.39	-0.633%	2,244,423	+3.788%
2024-12-11	995.000	1,007.800000	993.5900	994.69	+0.130%	1,746,219	+3.131%
2024-12-10	989.730	994.990000	985.8825	993.40	+0.561%	1,471,692	+3.265%
2024-12-09	997.010	997.010000	980.5000	987.86	-0.479%	1,641,329	+3.844%
2024-12-06	982.260	997.706800	982.2600	992.61	+1.054%	1,700,223	+3.347%
2024-12-05	986.660	990.130000	978.2000	982.26	-0.874%	2,019,381	+4.436%
2024-12-04	982.000	991.150000	977.5500	990.92	+0.893%	1,703,316	+3.523%
2024-12-03	974.690	983.000000	970.7600	982.15	+0.733%	1,550,239	+4.447%
2024-12-02	971.360	976.500000	964.7600	975.00	+0.321%	1,847,991	+5.213%
2024-11-29	968.090	973.270000	962.2500	971.88	+1.074%	1,017,561	+5.551%
2024-11-27	971.460	972.290000	958.5900	961.55	-1.024%	1,446,221	+6.685%
2024-11-26	964.000	974.370000	960.8900	971.50	+1.104%	1,344,122	+5.592%
2024-11-25	975.000	975.000000	949.6900	960.89	-0.324%	2,571,934	+6.758%
2024-11-22	962.740	976.300000	958.5201	964.01	+0.875%	1,954,781	+6.413%
2024-11-21	935.000	958.489900	930.0000	955.65	+2.971%	2,143,200	+7.344%
2024-11-20	925.080	928.800000	916.5000	928.08	-0.223%	1,271,509	+10.532%
2024-11-19	928.000	934.000000	916.3600	930.15	+1.157%	1,402,954	+10.287%
2024-11-18	910.640	925.940000	907.1069	919.51	+1.371%	1,507,935	+11.563%
2024-11-15	917.740	920.549900	905.5613	907.07	-1.821%	2,167,113	+13.093%
2024-11-14	927.000	931.150000	922.1715	923.89	-1.054%	1,603,353	+11.034%
2024-11-13	930.000	937.589900	923.2000	933.73	+0.145%	1,666,495	+9.864%
2024-11-12	935.950	939.560000	927.0000	932.38	-0.054%	1,580,845	+10.023%
2024-11-11	943.800	951.280000	931.4350	932.88	-1.157%	1,776,370	+9.964%
2024-11-08	914.000	962.000000	913.7500	943.80	+3.268%	3,075,577	+8.691%
2024-11-07	898.620	919.480000	894.3700	913.93	+1.632%	2,105,636	+12.244%
2024-11-06	898.280	899.900000	886.2800	899.25	+1.020%	2,224,171	+14.076%
2024-11-05	888.000	895.580000	886.7975	890.17	+0.463%	1,432,783	+15.240%
2024-11-04	881.340	887.000000	876.7300	886.07	+0.999%	1,498,896	+15.773%
2024-11-01	874.270	879.410800	867.3401	877.31	+0.358%	1,524,726	+16.929%
2024-10-31	877.200	877.650000	868.6500	874.18	-0.559%	1,697,342	+17.348%
2024-10-30	886.380	886.569900	877.3700	879.09	-0.891%	1,345,799	+16.692%
2024-10-29	890.000	891.170000	874.0900	886.99	-0.446%	1,323,863	+15.653%
2024-10-28	895.990	895.990000	890.0000	890.96	-0.029%	863,297	+15.138%
2024-10-25	895.650	901.619100	890.0000	891.22	-0.246%	1,281,977	+15.104%
2024-10-24	901.500	903.500000	888.2600	893.42	-0.639%	1,599,002	+14.821%
2024-10-23	896.020	905.680000	894.9900	899.17	+0.636%	2,153,221	+14.086%
2024-10-22	890.980	894.890000	884.3100	893.49	+0.758%	1,153,353	+14.812%
2024-10-21	889.000	891.400000	883.7000	886.77	-0.314%	1,077,527	+15.682%
2024-10-18	885.760	890.610000	883.7500	889.56	+0.482%	1,457,389	+15.319%
2024-10-17	891.555	895.330000	882.8000	885.29	-0.236%	1,249,756	+15.875%
2024-10-16	889.920	891.325000	879.5001	887.38	-0.808%	1,458,830	+15.602%
2024-10-15	892.090	900.650000	889.5500	894.61	+0.545%	1,439,093	+14.668%
2024-10-14	892.450	895.171600	886.2600	889.76	+0.082%	1,281,246	+15.293%
2024-10-11	894.500	894.500000	885.5001	889.03	-0.515%	1,408,237	+15.388%
2024-10-10	910.000	910.000000	891.8400	893.63	-1.702%	1,640,612	+14.794%
2024-10-09	892.240	910.000000	887.8700	909.10	+2.098%	1,936,465	+12.840%
2024-10-08	876.700	891.305000	876.7000	890.42	+1.927%	1,428,136	+15.207%
2024-10-07	881.600	887.710000	872.3264	873.59	-1.078%	1,688,890	+17.427%
2024-10-04	877.990	884.290000	875.6700	883.11	+0.850%	1,473,354	+16.161%
2024-10-03	874.440	881.180000	872.6650	875.67	-0.326%	1,430,968	+17.148%
2024-10-02	874.650	881.230000	867.1600	878.53	+0.131%	1,260,969	+16.767%
2024-10-01	885.250	886.990000	872.7500	877.38	-1.031%	1,761,947	+16.920%
2024-09-30	891.370	910.000000	881.4100	886.52	+0.102%	2,068,182	+15.714%
2024-09-27	893.260	893.490000	874.0000	885.62	-1.755%	3,379,675	+15.832%
2024-09-26	905.300	909.239900	898.1300	901.44	-0.768%	2,685,396	+13.799%
2024-09-25	903.000	910.360000	901.1250	908.42	+0.763%	1,533,003	+12.925%
2024-09-24	912.010	912.770000	897.5300	901.54	-1.695%	2,383,020	+13.786%
2024-09-23	906.980	919.500000	900.7800	917.08	+1.114%	1,677,817	+11.858%
2024-09-20	901.570	907.807300	895.7000	906.98	+0.693%	4,408,142	+13.104%
2024-09-19	904.260	905.130000	895.5001	900.74	+0.921%	1,720,359	+13.887%
2024-09-18	899.940	904.980000	890.9497	892.52	-0.529%	1,318,878	+14.936%
2024-09-17	908.430	908.600000	895.4500	897.27	-1.168%	1,345,367	+14.328%
2024-09-16	922.000	922.630000	905.3500	907.87	-0.888%	1,622,795	+12.993%
2024-09-13	913.630	923.829900	909.3600	916.00	+0.106%	1,319,117	+11.990%
2024-09-12	900.420	915.700000	896.5100	915.03	+1.625%	1,656,591	+12.109%
2024-09-11	895.000	902.000000	877.8700	900.40	+0.683%	1,723,559	+13.930%
2024-09-10	892.600	900.690000	887.5201	894.29	-0.245%	1,312,548	+14.709%
2024-09-09	884.740	898.831592	881.7000	896.49	+2.260%	1,900,899	+14.427%
2024-09-06	891.261	893.200000	871.0000	876.68	-1.050%	2,029,183	+17.013%
2024-09-05	888.630	888.630000	868.7000	885.98	-0.454%	1,969,089	+15.785%
2024-09-04	877.450	891.755000	876.5866	890.02	+1.303%	1,385,547	+15.259%
2024-09-03	896.680	896.890000	874.4400	878.57	-1.548%	1,748,124	+16.761%
2024-08-30	890.500	896.329900	883.1000	892.38	+0.649%	1,860,080	+14.954%
2024-08-29	891.000	900.460000	885.1700	886.63	-0.160%	1,673,882	+15.700%
2024-08-28	910.960	912.220000	881.6550	888.05	-2.294%	1,617,715	+15.515%
2024-08-27	892.690	918.928000	887.0700	908.90	+1.836%	2,061,447	+12.865%
2024-08-26	883.170	893.249900	881.4411	892.51	+1.513%	1,443,470	+14.938%
2024-08-23	882.490	884.556000	871.6684	879.21	+0.188%	1,254,048	+16.676%
2024-08-22	882.300	884.000000	873.1800	877.56	-0.438%	1,105,478	+16.896%
2024-08-21	880.740	891.120000	877.2200	881.42	+0.596%	1,408,584	+16.384%
2024-08-20	872.000	876.755000	871.1700	876.20	+0.441%	1,018,372	+17.077%
2024-08-19	870.590	873.630000	868.7000	872.35	+0.202%	1,242,140	+17.594%
2024-08-16	877.350	877.350000	868.6200	870.59	-0.771%	1,335,327	+17.832%
2024-08-15	872.870	880.325000	869.0000	877.35	+1.697%	1,875,606	+16.924%
2024-08-14	864.870	866.732700	858.5000	862.71	-0.244%	1,262,211	+18.908%
2024-08-13	864.920	868.050000	856.1600	864.82	+0.145%	1,469,213	+18.618%
2024-08-12	857.250	870.250000	852.4000	863.57	+1.011%	1,729,457	+18.789%
2024-08-09	838.500	857.771000	837.6300	854.93	+1.846%	1,634,399	+19.990%
2024-08-08	821.500	842.760000	820.4500	839.43	+3.595%	2,280,716	+22.206%
2024-08-07	824.110	833.830000	809.2600	810.30	-0.806%	1,591,950	+26.599%
2024-08-06	805.060	833.090000	805.0600	816.88	+1.877%	2,399,622	+25.579%
2024-08-05	798.000	810.820000	793.0000	801.83	-2.463%	2,780,228	+27.936%
2024-08-02	816.200	830.285000	805.0101	822.08	+0.635%	2,399,569	+24.785%
2024-08-01	818.550	824.170000	809.6800	816.89	-0.622%	1,724,549	+25.577%
2024-07-31	820.420	825.480000	811.2700	822.00	+1.478%	2,043,145	+24.797%
2024-07-30	818.000	822.000000	803.2800	810.03	-0.678%	1,830,613	+26.641%
2024-07-29	822.560	823.740000	814.0900	815.56	-0.250%	1,303,124	+25.782%
2024-07-26	818.000	822.280000	809.0100	817.60	+0.202%	1,386,972	+25.468%
2024-07-25	835.790	836.650000	814.2800	815.95	-1.790%	1,905,465	+25.722%
2024-07-24	844.600	846.000000	829.5000	830.82	-2.499%	2,031,595	+23.472%
2024-07-23	848.900	854.579900	845.5786	852.11	+0.553%	1,425,319	+20.387%
2024-07-22	845.750	849.590000	838.6000	847.42	+1.108%	1,876,370	+21.053%
2024-07-19	836.510	848.880000	835.5600	838.13	-0.148%	1,911,802	+22.395%
2024-07-18	849.430	855.300000	825.1100	839.37	-0.817%	2,293,856	+22.214%
2024-07-17	848.010	849.950000	842.6500	846.28	-0.528%	1,739,059	+21.216%
2024-07-16	847.800	851.235000	841.3400	850.77	+0.240%	1,647,968	+20.577%
2024-07-15	846.860	857.899900	844.6700	848.73	+0.692%	2,047,335	+20.866%
2024-07-12	849.890	850.000000	838.3800	842.90	-0.436%	3,242,407	+21.702%
2024-07-11	890.760	890.760000	846.5200	846.59	-4.265%	5,943,261	+21.172%
2024-07-10	887.400	890.270000	880.7000	884.31	-0.286%	1,721,896	+16.003%
2024-07-09	883.850	896.670000	882.9650	886.85	+0.682%	1,339,023	+15.671%
2024-07-08	886.790	887.950000	877.6600	880.84	-0.545%	1,506,557	+16.460%
2024-07-05	864.560	886.940000	858.7200	885.67	+2.667%	2,595,896	+15.825%
2024-07-03	855.000	863.520000	855.0000	862.66	+0.384%	796,509	+18.915%
2024-07-02	845.690	860.360000	843.0800	859.36	+1.619%	1,311,641	+19.371%
2024-07-01	853.500	856.000000	840.5001	845.67	-0.508%	1,950,960	+21.304%
2024-06-28	851.250	857.240000	846.8100	849.99	-0.074%	1,913,326	+20.687%
2024-06-27	857.705	858.330600	848.6400	850.62	-0.726%	1,187,210	+20.598%
2024-06-26	852.720	859.740000	850.0600	856.84	+0.155%	1,409,988	+19.722%
2024-06-25	849.320	855.690000	845.0000	855.51	+0.867%	1,530,261	+19.909%
2024-06-24	850.000	850.630000	841.5100	848.16	-0.018%	1,684,853	+20.948%
2024-06-21	866.640	866.965300	847.6500	848.31	-1.638%	3,596,953	+20.926%
2024-06-20	871.310	873.850000	860.5600	862.44	-0.954%	1,900,630	+18.945%
2024-06-18	868.000	873.959900	867.7000	870.75	+0.327%	1,716,790	+17.810%
2024-06-17	854.490	870.560000	853.3700	867.91	+1.430%	1,860,081	+18.195%
2024-06-14	843.420	856.180000	841.9100	855.67	+1.148%	1,302,764	+19.886%
2024-06-13	847.810	847.810000	837.5500	845.96	-0.218%	1,235,877	+21.262%
2024-06-12	852.310	855.740000	843.6100	847.81	-0.177%	1,723,208	+20.998%
2024-06-11	849.240	850.935000	840.2600	849.31	+0.114%	1,507,094	+20.784%
2024-06-10	847.180	849.480000	842.7400	848.34	+0.326%	1,344,482	+20.922%
2024-06-07	846.680	850.380000	842.2900	845.58	+0.349%	1,546,681	+21.317%
2024-06-06	835.420	849.090900	834.3200	842.64	+1.000%	1,670,939	+21.740%
2024-06-05	830.910	834.390000	821.6800	834.30	+0.835%	2,006,998	+22.957%
2024-06-04	814.980	828.010000	813.0400	827.39	+1.472%	1,707,088	+23.984%
2024-06-03	811.000	827.910000	807.1324	815.39	+0.679%	1,937,406	+25.809%
2024-05-31	809.030	811.740000	788.2000	809.89	-0.668%	4,126,493	+26.663%
2024-05-30	810.200	819.500000	808.3000	815.34	+1.094%	2,211,885	+25.816%
2024-05-29	807.020	813.440000	806.2900	806.52	-0.818%	1,988,524	+27.192%
2024-05-28	809.740	815.290000	804.7200	813.17	+0.425%	1,789,053	+26.152%
2024-05-24	800.630	816.866800	799.0900	809.73	+1.681%	1,608,797	+26.688%
2024-05-23	804.300	808.050000	795.4300	796.34	-0.688%	1,400,487	+28.818%
2024-05-22	800.040	806.350000	798.0100	801.86	+0.116%	1,171,217	+27.931%
2024-05-21	795.570	801.440000	792.0000	800.93	+1.000%	1,307,468	+28.080%
2024-05-20	795.250	802.980000	792.3900	793.00	-0.353%	1,310,857	+29.361%
2024-05-17	793.610	797.600000	790.6050	795.81	+0.345%	1,244,594	+28.904%
2024-05-16	791.810	804.560000	787.8300	793.07	+0.766%	1,961,835	+29.349%
2024-05-15	778.520	789.660000	778.5200	787.04	+1.175%	1,467,591	+30.340%
2024-05-14	774.930	780.812000	771.4301	777.90	+0.355%	1,308,513	+31.872%
2024-05-13	788.000	789.481400	773.5800	775.15	-1.529%	1,525,704	+32.340%
2024-05-10	779.040	787.449900	778.1600	787.19	+1.046%	1,493,489	+30.315%
2024-05-09	763.800	779.710000	763.6057	779.04	+2.047%	1,691,318	+31.679%
2024-05-08	770.000	773.390000	762.7100	763.41	-1.024%	1,493,451	+34.375%
2024-05-07	758.690	772.240000	755.5700	771.31	+1.964%	1,865,476	+32.998%
2024-05-06	749.590	756.940000	746.4800	756.45	+1.687%	1,756,853	+35.611%
2024-05-03	734.280	747.490000	733.3450	743.90	+1.565%	2,307,327	+37.899%
2024-05-02	724.750	734.400000	720.6300	732.44	+1.415%	1,754,560	+40.057%
2024-05-01	722.270	729.860000	715.3200	722.22	-0.094%	1,552,462	+42.038%
2024-04-30	725.510	725.510000	717.1000	722.90	-0.472%	1,698,457	+41.905%
2024-04-29	729.530	732.250000	720.2182	726.33	-0.391%	1,491,646	+41.235%
2024-04-26	715.000	730.945000	715.0000	729.18	+1.014%	1,474,732	+40.683%
2024-04-25	727.290	727.290000	714.4100	721.86	-0.280%	1,598,490	+42.109%
2024-04-24	719.710	725.430000	716.0900	723.89	+0.167%	1,026,510	+41.711%
2024-04-23	719.030	724.270000	716.2975	722.68	+1.009%	1,139,070	+41.948%
2024-04-22	714.860	718.260000	706.1700	715.46	+0.839%	1,286,497	+43.380%
2024-04-19	713.030	714.870000	702.0000	709.51	-0.245%	2,000,007	+44.583%
2024-04-18	715.190	718.950000	709.5700	711.25	-0.551%	1,720,675	+44.229%
2024-04-17	723.000	723.800000	711.0000	715.19	-0.109%	1,352,722	+43.435%
2024-04-16	718.300	722.499900	712.1300	715.97	-0.322%	1,273,886	+43.278%
2024-04-15	735.430	741.000000	717.9500	718.28	-1.782%	1,763,230	+42.818%
2024-04-12	728.000	732.900000	726.5400	731.31	-0.142%	1,481,799	+40.273%
2024-04-11	731.500	733.790000	724.1501	732.35	+1.352%	2,107,799	+40.074%
2024-04-10	711.000	723.979900	708.9500	722.58	+0.555%	1,832,047	+41.968%
2024-04-09	716.240	719.050000	706.9750	718.59	+0.953%	1,388,289	+42.756%
2024-04-08	713.510	716.140000	710.8700	711.81	-0.268%	1,459,032	+44.116%
2024-04-05	706.040	716.889900	706.0200	713.72	+1.254%	1,552,889	+43.730%
2024-04-04	708.770	717.130000	704.2200	704.88	-0.115%	2,252,433	+45.533%
2024-04-03	709.980	710.810000	697.2700	705.69	-0.789%	3,205,499	+45.366%
2024-04-02	720.000	720.000000	708.4000	711.30	-1.378%	2,326,670	+44.219%
2024-04-01	731.760	733.270000	720.2000	721.24	-1.555%	1,600,705	+42.231%
2024-03-28	733.850	734.900000	728.3200	732.63	+0.075%	1,713,268	+40.020%
2024-03-27	734.000	735.890000	727.7500	732.08	+0.150%	1,246,672	+40.125%
2024-03-26	731.000	734.700000	730.2201	730.98	+0.003%	1,353,548	+40.336%
2024-03-25	731.000	734.160000	726.7400	730.96	-0.523%	1,604,668	+40.340%
2024-03-22	744.430	744.790000	734.3800	734.80	-1.045%	1,794,078	+39.607%
2024-03-21	743.500	752.310000	741.1000	742.56	+0.248%	2,106,857	+38.148%
2024-03-20	731.000	742.090000	729.1300	740.72	+1.168%	1,398,710	+38.491%
2024-03-19	731.790	735.350000	730.0200	732.17	+0.086%	1,322,684	+40.108%
2024-03-18	726.100	733.335000	726.0150	731.54	+0.814%	1,595,249	+40.229%
2024-03-15	732.520	732.520000	723.2200	725.63	-0.863%	3,390,743	+41.371%
2024-03-14	738.330	740.675400	728.9900	731.95	-0.306%	1,826,066	+40.150%
2024-03-13	735.000	736.500000	726.5800	734.20	-0.364%	2,270,262	+39.721%
2024-03-12	717.080	740.053500	716.9050	736.88	+3.193%	3,727,425	+39.213%
2024-03-11	719.810	720.000000	711.0100	714.08	-1.582%	3,762,489	+43.658%
2024-03-08	756.050	756.220000	725.1000	725.56	-7.641%	8,590,163	+41.385%
2024-03-07	779.110	787.080000	777.0101	785.59	+1.597%	4,180,079	+30.581%
2024-03-06	764.840	775.160000	763.6647	773.24	+1.749%	2,400,644	+32.666%
2024-03-05	768.420	769.270000	756.9000	759.95	+0.101%	2,353,351	+34.987%
2024-03-04	755.080	764.740000	753.6700	759.18	+1.300%	2,133,354	+35.123%
2024-03-01	740.440	751.375000	739.2500	749.44	+0.746%	1,678,119	+36.880%
2024-02-29	751.420	752.560000	742.9900	743.89	-0.544%	3,361,185	+37.901%
2024-02-28	743.210	751.880000	743.2100	747.96	+0.436%	1,364,965	+37.150%
2024-02-27	746.000	746.640000	741.3300	744.71	-0.086%	1,471,310	+37.749%
2024-02-26	742.000	746.780000	739.0001	745.35	+1.006%	1,707,046	+37.631%
2024-02-23	740.120	742.509900	737.1200	737.93	+0.481%	1,265,759	+39.015%
2024-02-22	725.850	736.050000	725.8500	734.40	+1.574%	1,801,596	+39.683%
2024-02-21	725.690	728.790000	720.2700	723.02	-0.368%	1,565,913	+41.881%
2024-02-20	728.030	734.960000	723.7100	725.69	+0.235%	2,407,333	+41.359%
2024-02-16	721.990	729.060000	718.5000	723.99	-0.072%	1,764,947	+41.691%
2024-02-15	721.490	726.030000	718.2800	724.51	+0.323%	1,264,141	+41.589%
2024-02-14	716.000	722.551000	711.0699	722.18	+1.110%	1,470,619	+42.046%
2024-02-13	721.390	721.780000	709.0400	714.25	-1.130%	1,951,080	+43.623%
2024-02-12	723.520	723.800000	715.3047	722.41	-0.137%	1,572,611	+42.001%
2024-02-09	725.140	725.533200	720.1200	723.40	-0.105%	1,426,119	+41.807%
2024-02-08	723.890	728.170000	720.6600	724.16	+0.609%	1,918,506	+41.658%
2024-02-07	714.150	723.320000	712.0000	719.78	+1.265%	2,145,467	+42.520%
2024-02-06	711.230	712.720000	704.3400	710.79	-0.052%	1,920,162	+44.323%
2024-02-05	710.640	712.860000	705.6750	711.16	+0.237%	2,276,889	+44.247%
2024-02-02	703.340	714.280000	702.2600	709.48	+0.710%	2,377,629	+44.589%
2024-02-01	694.000	705.300000	691.5000	704.48	+1.382%	2,039,177	+45.615%
2024-01-31	701.320	705.520000	693.0400	694.88	-0.836%	1,928,495	+47.627%
2024-01-30	692.940	702.645000	690.8000	700.74	+0.970%	1,610,482	+46.392%
2024-01-29	689.900	694.130000	686.2600	694.01	+1.038%	2,215,436	+47.812%
2024-01-26	680.080	687.240000	679.5000	686.88	+1.027%	1,825,517	+49.346%
2024-01-25	686.500	686.500000	675.9600	679.90	-0.963%	2,751,888	+50.880%
2024-01-24	689.000	689.974000	683.1200	686.51	-0.157%	1,946,549	+49.427%
2024-01-23	690.720	691.630000	684.6250	687.59	-0.710%	2,198,580	+49.192%
2024-01-22	695.430	698.660000	690.5150	692.51	-0.354%	2,452,868	+48.132%
2024-01-19	688.500	696.130000	682.6650	694.97	+1.114%	2,267,866	+47.608%
2024-01-18	682.830	687.720000	680.2100	687.31	+0.456%	1,900,615	+49.253%
2024-01-17	680.500	684.870000	679.1900	684.19	+0.396%	1,786,799	+49.933%
2024-01-16	683.240	686.519900	678.1600	681.49	-0.256%	1,626,699	+50.528%
2024-01-12	677.500	683.715000	676.1100	683.24	+1.434%	2,388,399	+50.142%
2024-01-11	671.000	674.510000	667.6400	673.58	+0.122%	1,670,780	+52.295%
2024-01-10	669.560	673.830000	669.0050	672.76	+0.836%	1,801,881	+52.481%
2024-01-09	658.880	667.290000	658.2550	667.18	+0.830%	1,886,171	+53.756%
2024-01-08	655.810	662.080000	654.0338	661.69	+0.866%	2,245,294	+55.032%
2024-01-05	656.180	659.650000	652.2400	656.01	+1.181%	2,233,451	+56.374%
2024-01-04	642.080	649.900000	640.5101	648.35	+0.568%	2,171,077	+58.222%
2024-01-03	651.210	655.450000	643.1000	644.69	-0.916%	2,612,563	+59.120%
2024-01-02	655.580	657.800000	649.5000	650.65	-1.429%	2,657,689	+57.662%
2023-12-29	661.000	663.185000	657.1600	660.08	-0.455%	1,947,516	+55.410%
2023-12-28	665.850	666.860000	661.5901	663.10	-0.555%	1,496,929	+54.702%
2023-12-27	662.700	668.580000	660.4000	666.80	-1.159%	1,875,928	+53.844%
2023-12-26	673.010	675.860000	670.7800	674.62	+0.450%	1,774,769	+52.060%
2023-12-22	668.000	673.273300	666.0000	671.60	+0.968%	1,641,675	+52.744%
2023-12-21	665.860	667.340000	659.4500	665.16	+0.629%	2,388,448	+54.223%
2023-12-20	671.790	674.350000	660.8000	661.00	-2.470%	3,782,659	+55.194%
2023-12-19	675.000	680.797900	669.1200	677.74	-0.514%	3,382,809	+51.360%
2023-12-18	664.500	681.910000	661.1000	681.24	+3.403%	5,563,447	+50.583%
2023-12-15	641.500	661.880000	640.5000	658.82	+4.445%	8,807,735	+55.707%
2023-12-14	641.180	641.900000	630.3000	630.78	-1.748%	3,839,180	+62.629%
2023-12-13	633.920	642.595000	631.0000	642.00	+1.986%	2,436,857	+59.787%
2023-12-12	627.440	629.690000	623.2100	629.50	+0.904%	2,374,394	+62.959%
2023-12-11	621.970	625.030000	618.7601	623.86	+2.142%	2,139,261	+64.433%
2023-12-08	608.600	613.610000	607.7300	610.78	-0.028%	1,502,329	+67.954%
2023-12-07	610.000	612.350000	606.3500	610.95	+0.579%	1,690,366	+67.907%
2023-12-06	605.500	608.482000	603.8600	607.43	+0.344%	2,231,725	+68.880%
2023-12-05	598.530	608.880000	597.0300	605.35	+1.047%	2,349,732	+69.461%
2023-12-04	592.150	599.530000	591.4600	599.08	+0.475%	1,624,045	+71.234%
2023-12-01	593.280	596.350000	590.5900	596.25	+0.592%	1,475,343	+72.047%
2023-11-30	587.830	593.070000	582.8250	592.74	+0.830%	1,755,214	+73.066%
2023-11-29	595.200	595.210000	587.4200	587.86	-1.034%	1,319,844	+74.502%
2023-11-28	593.190	597.420000	591.4239	594.00	-0.151%	1,286,847	+72.699%
2023-11-27	592.520	599.940000	592.4125	594.90	+0.599%	1,627,378	+72.437%
2023-11-24	591.020	594.195000	590.4100	591.36	+0.387%	645,766	+73.470%

document.getElementById("xX4Vrq").onerror = function(){this.style.display='none';}; .dark-mode .BXNWBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXNWBQ{ color: #333333; background-color: white; border: 2px solid #333333; }COSTCostco Wholesale Corpstock NASDAQ

COST
Costco Wholesale Corp
stock NASDAQ