Costco Wholesale Corporation (VIE:COST)
Austria
· Delayed Price · Currency is EUR 791.90
-10.50 (-1.31%)
At close: Sep 26, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 802.40 | 803.90 | 791.90 | 791.90 | 791.90 | -1.31% | - |
| Sep 25, 2025 | 805.40 | 813.40 | 802.40 | 802.40 | 802.40 | -0.55% | - |
| Sep 24, 2025 | 800.60 | 807.20 | 800.60 | 806.80 | 806.80 | 1.64% | - |
| Sep 23, 2025 | 800.20 | 800.30 | 793.80 | 793.80 | 793.80 | -0.96% | - |
| Sep 22, 2025 | 808.50 | 808.50 | 801.50 | 801.50 | 801.50 | -0.80% | - |
| Sep 19, 2025 | 809.60 | 811.80 | 808.00 | 808.00 | 808.00 | -0.80% | - |
| Sep 18, 2025 | 818.90 | 818.90 | 812.70 | 814.50 | 814.50 | 0.69% | - |
| Sep 17, 2025 | 804.40 | 808.90 | 804.40 | 808.90 | 808.90 | 0.62% | - |
| Sep 16, 2025 | 813.10 | 814.10 | 803.90 | 803.90 | 803.90 | -1.70% | - |
| Sep 15, 2025 | 826.00 | 826.00 | 817.80 | 817.80 | 817.80 | -0.51% | - |
| Sep 12, 2025 | 819.30 | 822.00 | 819.30 | 822.00 | 822.00 | 0.43% | - |
| Sep 11, 2025 | 818.70 | 820.70 | 818.10 | 818.50 | 818.50 | 0.18% | - |
| Sep 10, 2025 | 835.30 | 836.20 | 817.00 | 817.00 | 817.00 | -1.02% | - |
| Sep 9, 2025 | 824.80 | 825.90 | 824.80 | 825.40 | 825.40 | 0.60% | - |
| Sep 8, 2025 | 823.30 | 823.30 | 820.50 | 820.50 | 820.50 | 0.37% | - |
| Sep 5, 2025 | 823.50 | 823.50 | 817.50 | 817.50 | 817.50 | -0.10% | - |
| Sep 4, 2025 | 815.30 | 818.30 | 814.80 | 818.30 | 818.30 | 1.05% | - |
| Sep 3, 2025 | 806.20 | 809.80 | 805.90 | 809.80 | 809.80 | 0.41% | - |
| Sep 2, 2025 | 808.50 | 809.90 | 806.50 | 806.50 | 806.50 | -0.57% | - |
| Sep 1, 2025 | 805.20 | 811.10 | 805.20 | 811.10 | 811.10 | 0.72% | - |
| Aug 29, 2025 | 807.70 | 811.50 | 805.30 | 805.30 | 805.30 | -0.68% | - |
| Aug 28, 2025 | 817.70 | 818.90 | 810.80 | 810.80 | 810.80 | -0.56% | - |
| Aug 27, 2025 | 811.40 | 815.40 | 811.40 | 815.40 | 815.40 | 1.02% | - |
| Aug 26, 2025 | 810.80 | 811.30 | 807.20 | 807.20 | 807.20 | -0.25% | - |
| Aug 25, 2025 | 818.10 | 819.20 | 809.20 | 809.20 | 809.20 | -1.72% | - |
| Aug 22, 2025 | 836.50 | 837.10 | 823.40 | 823.40 | 823.40 | -2.52% | - |
| Aug 21, 2025 | 854.10 | 854.10 | 843.20 | 844.70 | 844.70 | -0.80% | - |
| Aug 20, 2025 | 841.40 | 851.50 | 836.80 | 851.50 | 851.50 | 1.51% | - |
| Aug 19, 2025 | 838.00 | 838.80 | 836.40 | 838.80 | 838.80 | 0.24% | - |
| Aug 18, 2025 | 829.70 | 836.80 | 829.70 | 836.80 | 836.80 | 1.20% | - |
| Aug 15, 2025 | 838.20 | 838.20 | 826.90 | 826.90 | 826.90 | -2.22% | - |
| Aug 14, 2025 | 838.60 | 845.70 | 837.00 | 845.70 | 845.70 | 1.31% | - |
| Aug 13, 2025 | 848.40 | 848.40 | 834.80 | 834.80 | 834.80 | -0.90% | - |
| Aug 12, 2025 | 852.00 | 852.00 | 841.50 | 842.40 | 842.40 | -0.74% | - |
| Aug 11, 2025 | 841.00 | 848.70 | 841.00 | 848.70 | 848.70 | 0.83% | - |
| Aug 8, 2025 | 840.00 | 841.80 | 840.00 | 841.70 | 841.70 | 0.45% | - |
| Aug 7, 2025 | 830.40 | 837.90 | 830.40 | 837.90 | 837.90 | 1.05% | - |
| Aug 6, 2025 | 817.50 | 829.20 | 812.10 | 829.20 | 829.20 | 0.83% | - |
| Aug 5, 2025 | 829.40 | 829.40 | 822.40 | 822.40 | 822.40 | -0.16% | - |
| Aug 4, 2025 | 824.10 | 824.10 | 822.10 | 823.70 | 823.70 | -0.12% | - |
| Aug 1, 2025 | 826.30 | 826.30 | 814.90 | 824.70 | 824.70 | 1.79% | - |
| Jul 30, 2025 | 809.30 | 816.70 | 809.30 | 810.20 | 809.06 | -0.64% | - |
| Jul 29, 2025 | 810.10 | 815.40 | 806.80 | 815.40 | 814.26 | 0.87% | - |
| Jul 28, 2025 | 801.30 | 808.40 | 801.30 | 808.40 | 807.27 | 1.42% | - |
| Jul 25, 2025 | 796.50 | 799.70 | 796.50 | 797.10 | 795.98 | 0.24% | - |
| Jul 24, 2025 | 801.40 | 801.40 | 795.20 | 795.20 | 794.09 | -1.50% | - |
| Jul 23, 2025 | 804.00 | 807.30 | 800.80 | 807.30 | 806.17 | - | - |
| Jul 22, 2025 | 811.90 | 812.10 | 807.30 | 807.30 | 806.17 | -0.77% | - |
| Jul 21, 2025 | 819.50 | 819.50 | 813.60 | 813.60 | 812.46 | -0.89% | - |
| Jul 18, 2025 | 822.70 | 823.20 | 819.20 | 820.90 | 819.75 | 0.13% | - |