Costco Wholesale (COST)

Historical Prices For Costco Wholesale (COST)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	931.08	981.35	928.00	967.08	3,095,430	967.08
4/02/2025	950.84	970.89	950.00	965.08	1,716,228	965.08
4/01/2025	942.42	957.72	938.75	954.40	2,041,106	954.40
3/31/2025	922.36	995.00	922.04	945.78	3,101,445	945.78
3/28/2025	937.50	938.75	926.00	929.66	2,100,489	929.66
3/27/2025	929.56	942.90	928.00	938.75	1,546,106	938.75
3/26/2025	934.33	939.41	923.45	929.75	1,645,531	929.75
3/25/2025	926.63	932.29	922.49	930.26	1,622,262	930.26
3/24/2025	920.00	928.65	920.00	926.04	2,213,634	926.04
3/21/2025	888.75	909.77	883.96	909.26	3,447,632	909.26
3/20/2025	901.50	907.48	894.10	895.40	1,890,403	895.40
3/19/2025	902.86	910.16	896.00	904.05	1,907,903	904.05
3/18/2025	913.00	917.56	896.84	898.05	2,181,087	898.05
3/17/2025	901.63	923.39	898.00	916.61	2,255,315	916.61
3/14/2025	891.81	906.95	881.56	903.92	3,186,409	903.92
3/13/2025	922.00	923.50	887.47	890.62	3,451,756	890.62
3/12/2025	938.00	944.38	923.25	927.08	2,328,975	927.08
3/11/2025	931.00	938.00	921.20	930.49	3,204,251	930.49
3/10/2025	955.47	959.66	924.03	934.41	4,456,934	934.41
3/07/2025	995.15	1,002.42	942.78	964.31	5,510,892	964.31
3/06/2025	1,032.95	1,045.89	1,019.05	1,026.62	2,596,557	1,026.62
3/05/2025	1,033.08	1,050.98	1,028.50	1,047.75	1,896,495	1,047.75
3/04/2025	1,045.73	1,047.93	1,028.73	1,036.87	2,534,487	1,036.87
3/03/2025	1,051.74	1,066.00	1,041.14	1,046.85	2,417,968	1,046.85
2/28/2025	1,030.61	1,049.38	1,023.99	1,048.61	3,307,163	1,048.61
2/27/2025	1,034.00	1,042.53	1,018.83	1,021.71	1,626,307	1,021.71
2/26/2025	1,050.14	1,058.89	1,030.18	1,031.97	1,554,013	1,031.97
2/25/2025	1,040.73	1,057.02	1,037.46	1,055.66	2,082,368	1,055.66
2/24/2025	1,028.54	1,038.19	1,025.22	1,035.60	1,757,170	1,035.60
2/21/2025	1,034.60	1,036.21	1,024.68	1,035.58	1,816,310	1,035.58
2/20/2025	1,053.64	1,053.64	1,033.85	1,034.83	1,996,267	1,034.83
2/19/2025	1,056.06	1,063.18	1,053.00	1,062.54	1,348,648	1,062.54
2/18/2025	1,069.21	1,070.41	1,045.24	1,056.03	2,087,574	1,056.03
2/14/2025	1,076.48	1,077.49	1,068.01	1,071.85	1,410,728	1,071.85
2/13/2025	1,067.01	1,078.23	1,064.65	1,076.86	1,620,910	1,076.86
2/12/2025	1,054.15	1,067.00	1,051.00	1,065.12	1,661,525	1,065.12
2/11/2025	1,059.91	1,066.00	1,049.04	1,058.34	1,747,880	1,058.34
2/10/2025	1,052.00	1,063.00	1,046.00	1,061.92	2,036,768	1,061.92
2/07/2025	1,047.00	1,056.71	1,035.51	1,043.81	1,632,858	1,043.81
2/06/2025	1,050.00	1,063.00	1,044.20	1,050.99	2,216,502	1,049.83
2/05/2025	1,020.00	1,043.09	1,020.00	1,042.88	2,047,667	1,041.73
2/04/2025	1,005.40	1,024.35	999.65	1,021.86	2,076,196	1,020.73
2/03/2025	972.39	1,009.61	968.94	1,005.83	2,746,889	1,004.72
1/31/2025	976.24	991.00	975.78	979.88	1,875,716	978.80
1/30/2025	970.30	986.75	970.10	979.01	1,786,168	977.93
1/29/2025	957.80	968.26	955.00	964.02	1,710,563	962.96
1/28/2025	961.83	965.71	954.07	958.67	2,165,396	957.61
1/27/2025	930.00	966.99	927.18	965.25	3,042,114	964.18
1/24/2025	942.16	946.04	933.55	939.68	1,562,425	938.64
1/23/2025	941.69	943.39	936.49	942.16	1,351,321	941.12
1/22/2025	951.22	951.94	939.24	944.70	2,153,643	943.66
1/21/2025	945.25	956.55	943.50	947.73	2,041,610	946.68
1/17/2025	930.00	943.80	924.57	943.19	2,375,032	942.15
1/16/2025	924.73	927.40	917.82	919.75	1,368,917	918.74
1/15/2025	927.26	932.87	918.30	923.50	1,838,219	922.48
1/14/2025	924.30	927.76	909.92	917.23	1,682,140	916.22
1/13/2025	934.00	934.99	921.00	924.70	1,691,074	923.68
1/10/2025	933.36	944.28	923.50	936.94	2,765,799	935.91
1/08/2025	922.98	930.50	915.41	927.37	1,774,766	926.35
1/07/2025	923.84	931.30	916.43	921.37	1,887,002	920.35
1/06/2025	917.98	927.41	913.27	922.71	1,968,488	921.69