Costco Wholesale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.45	46.57	45.50	46.57	-	0.78%	100,446
May 9, 2025	46.00	46.26	45.72	46.21	-	0.09%	35,711
May 8, 2025	46.55	46.55	45.43	46.17	-	-0.09%	74,553
May 7, 2025	46.37	46.43	45.93	46.21	-	-0.30%	37,870
May 6, 2025	46.46	46.46	46.00	46.35	-	-0.37%	25,087
May 5, 2025	46.28	46.61	46.00	46.52	-	0.69%	63,094
May 2, 2025	46.30	46.62	46.09	46.20	-	0.79%	36,917
May 1, 2025	45.59	46.10	45.25	45.84	-	0.59%	36,544
Apr 30, 2025	45.46	45.70	44.75	45.57	-	0.18%	29,712
Apr 29, 2025	44.58	45.50	44.58	45.49	-	1.31%	27,901
Apr 28, 2025	44.93	45.19	44.45	44.90	-	0.16%	47,932
Apr 25, 2025	44.68	44.83	44.16	44.83	-	0.18%	57,446
Apr 24, 2025	44.80	44.80	44.14	44.75	-	-0.02%	41,950
Apr 23, 2025	45.50	45.57	44.48	44.76	-	-0.42%	64,496
Apr 22, 2025	44.34	45.21	44.34	44.95	-	2.25%	51,481
Apr 21, 2025	45.58	45.69	43.29	43.96	-	-3.53%	80,259
Apr 17, 2025	44.51	45.80	44.51	45.57	-	2.59%	44,827
Apr 16, 2025	44.66	44.84	44.00	44.42	-	-0.85%	26,752
Apr 15, 2025	45.23	45.56	44.73	44.80	-	-0.38%	30,862
Apr 14, 2025	44.62	45.22	44.27	44.97	-	1.79%	80,081
Apr 11, 2025	44.09	44.41	43.37	44.18	-	-0.11%	57,702
Apr 10, 2025	44.35	45.52	43.43	44.23	-	-0.25%	214,561
Apr 9, 2025	41.72	44.34	41.31	44.34	-	6.33%	140,178
Apr 8, 2025	42.93	43.25	41.30	41.70	-	-0.05%	102,692
Apr 7, 2025	40.48	43.00	40.07	41.72	-	-0.88%	191,367
Apr 4, 2025	43.95	44.25	42.00	42.09	-	-5.39%	105,636
Apr 3, 2025	43.00	45.03	42.91	44.49	-	0.16%	97,691
Apr 2, 2025	43.69	44.63	43.69	44.42	-	1.16%	36,585
Apr 1, 2025	43.48	44.00	43.23	43.91	-	0.90%	25,564
Mar 31, 2025	42.40	43.59	42.40	43.52	-	1.80%	44,334
Mar 28, 2025	43.21	43.21	42.70	42.75	-	-1.09%	19,335
Mar 27, 2025	42.63	43.34	42.63	43.22	-	1.00%	43,848
Mar 26, 2025	43.00	43.12	42.49	42.79	-	0.07%	60,460
Mar 25, 2025	42.80	42.85	42.44	42.76	-	0.30%	33,943
Mar 24, 2025	42.25	42.71	42.25	42.63	-	1.89%	34,798
Mar 21, 2025	41.02	41.85	40.70	41.84	-	1.41%	33,284
Mar 20, 2025	41.55	41.70	41.18	41.26	-	-0.86%	38,168
Mar 19, 2025	41.57	41.86	41.25	41.62	-	0.70%	71,892
Mar 18, 2025	42.25	42.25	41.33	41.33	-	-2.15%	58,620
Mar 17, 2025	41.60	42.50	41.44	42.24	-	1.39%	44,049
Mar 14, 2025	41.22	41.75	40.55	41.66	-	1.51%	139,752
Mar 13, 2025	42.49	42.49	40.88	41.04	-	-3.82%	80,573
Mar 12, 2025	43.37	43.45	42.52	42.67	-	-0.44%	35,758
Mar 11, 2025	42.78	43.14	42.45	42.86	-	-0.67%	47,181
Mar 10, 2025	44.25	44.25	42.64	43.15	-	-2.95%	77,114
Mar 7, 2025	45.90	46.00	43.44	44.46	-	-5.92%	164,664
Mar 6, 2025	47.61	48.11	47.10	47.26	-	-2.09%	39,881
Mar 5, 2025	47.58	48.36	47.40	48.27	-	1.17%	43,059
Mar 4, 2025	47.55	48.28	47.45	47.71	-	-0.98%	35,366
Mar 3, 2025	48.54	49.00	48.00	48.18	-	-0.31%	29,253