TipRanks
Go Ultimate55% OFF

Costco (COST) Historical Prices

MX:COST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619,100.0019,180.0019,045.0019,045.0019,045.00+1.75%4070.50
Oct 29, 202618,552.0018,746.0018,530.0018,746.0018,718.36+2.44%2420.30
Oct 28, 202618,367.2718,402.0018,300.0018,300.0018,273.02-1.18%570.07
Oct 27, 202618,553.0018,553.0018,512.3018,519.0018,491.70-0.69%620.08
Oct 26, 202618,647.0018,647.0018,647.0018,647.0018,619.51-0.53%240.03
Oct 23, 202619,100.0019,100.0018,746.0018,746.0018,718.36-1.56%1,4951.77
Oct 22, 202618,901.0019,056.0018,720.0019,042.3119,014.23+2.30%1,9562.19
Oct 21, 202618,399.9618,614.0018,399.9618,614.0018,586.56+1.78%1420.16
Oct 20, 202618,379.3518,379.3518,288.0018,288.0318,261.07-0.40%1,2691.44
Oct 19, 202618,323.0018,360.6518,320.0018,360.6518,333.58+0.15%1840.21
Oct 16, 202618,196.0018,333.0018,196.0018,333.0018,305.97+1.91%8460.98
Oct 15, 202618,387.0018,676.2517,989.1217,989.1217,962.60-0.70%1,6361.94
Oct 14, 202617,930.0018,125.0017,930.0018,115.1418,088.43+2.98%2,3732.95
Oct 13, 202617,581.8517,591.0017,581.8517,591.0017,565.06+0.43%2400.30
Oct 12, 202617,400.0017,515.0017,400.0017,515.0017,489.18+0.47%1120.13
Oct 09, 202617,350.0017,450.0017,350.0017,433.7517,408.05+0.69%8130.94
Oct 08, 202617,200.0017,315.0017,160.0017,315.0017,289.47+2.27%1030.12
Oct 07, 202617,000.0017,010.0016,900.0016,930.0016,905.04+0.65%5750.66
Oct 06, 202616,704.0016,820.0016,700.0016,820.0016,795.20+0.88%2730.31
Oct 05, 202616,639.0016,761.8416,639.0016,672.6416,648.06-0.25%2930.32
Oct 02, 202616,602.0016,715.0016,602.0016,715.0016,690.36-0.96%2130.23
Oct 01, 202616,725.0016,965.0016,725.0016,876.2016,851.32+2.13%3500.39
Sep 30, 202616,527.5016,615.0016,505.0016,524.0116,499.65-1.32%980.11
Sep 29, 202616,434.2016,745.0016,432.6016,745.0016,720.31+1.12%4610.51
Sep 28, 202616,400.0016,600.0016,400.0016,560.0616,535.65+1.60%9801.10
Sep 25, 202616,225.0016,330.0016,225.0016,300.0016,275.97+2.84%3,4784.17
Sep 24, 202615,872.0015,915.0015,830.0015,850.0115,826.64+0.70%6410.78
Sep 23, 202615,659.6715,740.0015,659.6715,740.0015,716.79+1.35%530.06
Sep 22, 202615,500.0015,570.0015,500.0015,530.0015,507.10+0.23%970.12
Sep 21, 202615,400.0015,494.0015,400.0015,494.0015,471.16+0.61%760.09
Sep 18, 202615,400.0015,400.0015,400.0015,400.0015,377.30+0.64%820.10
Sep 17, 202615,282.0015,303.0115,282.0015,302.0015,279.44-1.80%2020.24
Sep 16, 202615,582.4315,582.4315,582.4315,582.4315,559.46+0.00%00.00
Sep 15, 202615,582.4315,582.4315,582.4315,582.4315,559.46-1.94%1200.14
Sep 14, 202615,890.0015,890.0015,890.0015,890.0015,866.57+3.18%270.03
Sep 11, 202615,310.0015,400.0015,310.0015,400.0015,377.30+0.51%1,0021.16
Sep 10, 202615,475.0015,500.0015,298.0015,322.2515,299.66+0.56%1,8002.16
Sep 09, 202615,230.0015,270.0015,195.0015,237.0815,214.62-1.06%8871.08
Sep 08, 202615,430.0015,430.0015,375.0015,400.0015,377.30-0.54%6,9049.67
Sep 07, 202615,484.0815,774.0015,484.0815,484.0815,461.25+0.00%00.00
Sep 04, 202615,603.0115,762.7415,400.0115,484.0815,461.25-0.74%4,1306.31
Sep 03, 202615,727.2716,000.0015,550.0115,600.0215,577.02-0.81%3260.50
Sep 02, 202615,845.9615,883.0015,640.0015,727.2715,704.08-1.89%2590.40
Sep 01, 202616,000.0116,030.0016,000.0116,030.0016,006.37+0.82%380.06
Aug 31, 202615,870.0115,900.0015,870.0115,900.0015,876.56+0.24%320.05
Aug 28, 202615,840.0116,000.0015,840.0115,862.5115,839.12+0.07%3620.55
Aug 27, 202616,000.0116,000.0115,850.0115,851.0015,827.63-2.75%1450.22
Aug 26, 202616,300.0016,300.0016,300.0016,300.0016,275.97-0.81%80.01
Aug 25, 202616,432.8016,432.8015,800.5616,432.8016,408.57+0.00%00.00
Aug 24, 202616,350.0016,432.8016,350.0016,432.8016,408.57+2.60%540.07