tiprankstipranks
Trending News
More News >
Costco (COST)
NASDAQ:COST
US Market
Advertisement

Costco (COST) Historical Prices

Compare
22,140 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 24, 2025
944.28
953.66
943.11
945.27
945.27
+0.18%
2,149,803
1.00
Sep 23, 2025
942.76
944.99
933.50
943.60
943.60
+0.04%
3,258,514
1.53
Sep 22, 2025
947.38
950.00
939.61
943.26
943.26
-0.83%
2,794,337
1.32
Sep 19, 2025
955.00
957.44
943.79
951.16
951.16
-0.13%
4,606,020
2.20
Sep 18, 2025
957.37
962.54
950.67
952.36
952.36
-1.11%
1,860,898
0.89
Sep 17, 2025
953.49
963.98
953.49
963.03
963.03
+1.15%
1,556,773
0.74
Sep 16, 2025
959.10
959.58
950.80
952.07
952.07
-0.84%
2,012,649
0.96
Sep 15, 2025
967.82
969.74
959.71
960.10
960.10
-0.81%
2,199,423
1.05
Sep 12, 2025
960.29
969.57
960.00
967.90
967.90
+0.37%
1,461,618
0.70
Sep 11, 2025
957.80
965.16
954.28
964.32
964.32
+0.84%
1,532,027
0.73
Sep 10, 2025
976.39
981.00
953.96
956.29
956.29
-2.34%
2,277,534
1.08
Sep 09, 2025
970.00
979.87
963.11
979.25
979.25
+0.76%
1,496,835
0.71
Sep 08, 2025
963.73
972.34
958.59
971.85
971.85
+0.87%
1,737,032
0.82
Sep 05, 2025
958.71
969.55
956.22
963.48
963.48
+0.79%
1,928,459
0.90
Sep 04, 2025
953.40
959.50
951.11
955.90
955.90
+0.64%
1,471,872
0.69
Sep 03, 2025
939.00
950.09
936.50
949.78
949.78
+1.17%
1,668,741
0.78
Sep 02, 2025
938.66
944.51
936.58
938.82
938.82
-0.48%
1,793,947
0.84
Aug 29, 2025
945.00
948.61
940.46
943.32
943.32
-0.17%
1,608,954
0.73
Aug 28, 2025
950.29
951.00
944.13
944.96
944.96
-0.48%
2,067,919
0.94
Aug 27, 2025
940.49
952.00
937.22
949.52
949.52
+0.87%
1,893,587
0.86
Aug 26, 2025
941.34
944.05
933.25
941.34
941.34
-0.03%
4,341,253
2.01
Aug 25, 2025
954.96
958.30
940.56
941.58
941.58
-1.77%
2,284,250
1.06
Aug 22, 2025
971.54
973.50
953.11
958.54
958.54
-1.15%
3,135,979
1.48
Aug 21, 2025
988.90
989.32
967.52
969.68
969.68
-2.50%
2,145,629
1.02
Aug 20, 2025
979.00
999.30
979.00
994.57
994.57
+1.40%
2,229,573
1.06
Aug 19, 2025
978.62
988.53
976.79
980.85
980.85
+0.15%
1,673,394
0.79
Aug 18, 2025
973.30
981.28
970.00
979.35
979.35
+0.75%
2,078,489
0.98
Aug 15, 2025
979.14
980.00
967.22
972.04
972.04
-0.34%
1,638,281
0.77
Aug 14, 2025
980.60
988.29
975.18
975.39
975.39
-0.35%
1,808,742
0.85
Aug 13, 2025
983.96
986.40
970.10
978.85
978.85
-1.25%
2,352,567
1.10
Aug 12, 2025
988.50
991.75
980.05
991.25
991.25
+0.25%
1,589,455
0.74
Aug 11, 2025
983.16
989.58
976.32
988.74
988.74
+0.79%
2,290,125
1.07
Aug 08, 2025
977.15
988.20
977.00
980.98
980.98
+0.36%
2,189,701
1.03
Aug 07, 2025
974.68
982.00
970.96
977.45
977.45
+0.92%
1,893,275
0.89
Aug 06, 2025
943.63
970.55
942.66
968.56
968.56
+2.64%
2,752,994
1.31
Aug 05, 2025
951.33
951.50
935.68
943.63
943.63
-1.23%
2,462,286
1.18
Aug 04, 2025
952.60
960.18
948.66
955.37
955.37
+0.30%
2,389,907
1.15
Aug 01, 2025
939.50
956.72
939.50
952.52
952.52
+1.51%
2,934,464
1.43
Jul 31, 2025
925.36
945.95
925.00
939.64
938.34
+1.45%
2,564,353
1.25
Jul 30, 2025
935.00
937.75
925.14
927.51
926.23
-0.62%
1,699,609
0.83
Jul 29, 2025
933.99
941.79
927.38
934.57
933.28
+0.20%
2,065,879
1.01
Jul 28, 2025
935.50
940.24
930.89
933.99
932.70
-0.02%
2,006,292
0.98
Jul 25, 2025
936.30
941.29
934.35
935.48
934.18
+0.32%
1,827,655
0.89
Jul 24, 2025
941.33
942.90
933.49
933.80
932.51
-0.65%
2,057,072
1.00
Jul 23, 2025
942.38
948.50
936.00
941.19
939.89
+0.09%
2,401,619
1.17
Jul 22, 2025
948.80
957.70
941.25
941.61
940.31
-0.49%
1,799,905
0.87
Jul 21, 2025
951.51
955.76
946.60
947.56
946.25
-0.22%
1,742,426
0.84
Jul 18, 2025
959.95
960.26
949.65
950.95
949.63
-0.17%
2,115,538
1.01
Jul 17, 2025
950.36
954.75
947.51
953.91
952.59
+0.41%
2,280,638
1.10
Jul 16, 2025
967.99
969.59
950.13
951.37
950.05
-1.55%
2,950,277
1.43
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis