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

Costco (COST) Historical Prices

Compare
21,552 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 23, 2025
942.38
948.50
936.00
941.19
941.19
-0.04%
2,401,619
1.17
Jul 22, 2025
948.80
957.70
941.25
941.61
941.61
-0.63%
1,799,905
0.87
Jul 21, 2025
951.51
955.76
946.60
947.56
947.56
-0.36%
1,742,426
0.84
Jul 18, 2025
959.95
960.26
949.65
950.95
950.95
-0.31%
2,115,538
1.01
Jul 17, 2025
950.36
954.75
947.51
953.91
953.91
+0.27%
2,280,638
1.10
Jul 16, 2025
967.99
969.59
950.13
951.37
951.37
-1.69%
2,950,277
1.43
Jul 15, 2025
979.25
980.25
966.66
967.68
967.68
-1.35%
1,878,003
0.90
Jul 14, 2025
971.10
981.49
969.62
980.91
980.91
+1.09%
1,679,303
0.79
Jul 11, 2025
973.29
978.98
965.70
970.33
970.33
+0.02%
1,941,995
0.90
Jul 10, 2025
987.00
988.00
969.07
970.17
970.17
-1.21%
2,903,765
1.33
Jul 09, 2025
988.39
988.39
972.28
982.09
982.09
-0.38%
2,922,574
1.32
Jul 08, 2025
989.50
995.87
983.93
985.84
985.84
-0.64%
1,716,151
0.76
Jul 07, 2025
985.00
992.89
976.20
992.18
992.18
+0.52%
1,832,591
0.80
Jul 03, 2025
982.41
987.67
977.33
987.02
987.02
+0.47%
1,101,351
0.48
Jul 02, 2025
983.87
985.70
976.87
982.36
982.36
-0.37%
1,606,122
0.70
Jul 01, 2025
990.00
996.84
974.50
985.96
985.96
-0.40%
2,200,576
0.95
Jun 30, 2025
985.16
991.74
979.75
989.94
989.94
+0.49%
2,127,591
0.92
Jun 27, 2025
982.24
993.14
980.30
985.14
985.14
+0.23%
2,129,190
0.92
Jun 26, 2025
987.73
987.73
976.50
982.91
982.91
-0.37%
2,257,273
0.98
Jun 25, 2025
1,003.00
1,004.98
986.00
986.54
986.54
-1.54%
1,823,469
0.80
Jun 24, 2025
1,005.84
1,005.84
992.07
1,001.92
1,001.92
-0.25%
2,293,050
1.00
Jun 23, 2025
983.15
1,004.87
981.26
1,004.48
1,004.48
+2.47%
2,074,637
0.90
Jun 20, 2025
983.99
988.66
973.90
980.29
980.29
+0.55%
3,255,699
1.42
Jun 18, 2025
980.00
982.65
974.07
974.90
974.90
-0.29%
1,509,613
0.66
Jun 17, 2025
983.00
986.10
976.20
977.72
977.72
-0.67%
1,668,225
0.72
Jun 16, 2025
992.33
1,001.85
981.44
984.36
984.36
-0.59%
2,109,338
0.92
Jun 13, 2025
999.08
1,003.59
988.67
990.21
990.21
-1.25%
1,785,964
0.77
Jun 12, 2025
999.00
1,003.25
995.36
1,002.71
1,002.71
+0.59%
1,720,138
0.73
Jun 11, 2025
1,002.44
1,005.44
993.38
996.78
996.78
-1.04%
2,459,835
1.05
Jun 10, 2025
1,006.93
1,011.51
997.72
1,007.27
1,007.27
+0.11%
2,255,019
0.95
Jun 09, 2025
1,012.42
1,013.35
996.97
1,006.18
1,006.18
-0.86%
1,696,711
0.70
Jun 06, 2025
1,020.63
1,020.63
1,008.61
1,014.94
1,014.94
+0.41%
1,855,428
0.75
Jun 05, 2025
1,050.00
1,051.05
1,006.01
1,010.81
1,010.81
-3.89%
3,297,524
1.34
Jun 04, 2025
1,055.00
1,057.83
1,049.37
1,051.69
1,051.69
-0.37%
1,422,086
0.58
Jun 03, 2025
1,054.15
1,067.08
1,043.26
1,055.59
1,055.59
-0.12%
1,992,850
0.81
Jun 02, 2025
1,034.27
1,060.50
1,034.27
1,056.85
1,056.85
+1.60%
2,148,004
0.87
May 30, 2025
1,002.30
1,052.49
1,002.00
1,040.18
1,040.18
+3.12%
5,403,837
2.21
May 29, 2025
1,016.01
1,017.54
1,003.60
1,008.74
1,008.74
-0.43%
2,023,815
0.83
May 28, 2025
1,017.05
1,024.62
1,012.96
1,013.14
1,013.14
-0.46%
1,674,743
0.69
May 27, 2025
1,015.00
1,018.95
1,010.93
1,017.79
1,017.79
+0.92%
1,868,169
0.77
May 23, 2025
1,012.00
1,015.11
1,007.00
1,008.50
1,008.50
-0.95%
1,413,916
0.58
May 22, 2025
1,027.73
1,028.78
1,014.12
1,018.13
1,018.13
-0.70%
1,660,909
0.68
May 21, 2025
1,030.94
1,039.47
1,023.80
1,025.30
1,025.30
-1.11%
1,438,885
0.59
May 20, 2025
1,030.01
1,038.00
1,030.01
1,036.82
1,036.82
+0.24%
2,271,232
0.93
May 19, 2025
1,018.60
1,034.99
1,012.89
1,034.34
1,034.34
+0.83%
1,879,788
0.77
May 16, 2025
1,012.49
1,028.26
1,009.00
1,025.83
1,025.83
+1.52%
2,033,744
0.83
May 15, 2025
992.65
1,014.00
983.00
1,010.47
1,010.47
+1.91%
2,470,690
1.02
May 14, 2025
998.76
999.86
990.52
991.54
991.54
-0.75%
2,214,978
0.92
May 13, 2025
1,013.72
1,023.83
987.60
999.03
999.03
-1.68%
2,917,044
1.22
May 12, 2025
1,009.79
1,016.91
992.24
1,016.15
1,016.15
+0.80%
2,069,049
0.86
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