COST - COSTCO WHOLESALE CORP /NEW
927.08
-3.410 -0.368%
Share volume: 2,324,446
Last Updated: 03-12-2025
Retail/Retail – Variety Stores:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$930.49
-3.41
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $938.00 | $938.00 | $944.38 | $944.38 | $923.25 | $923.25 | $927.08 | $927.08 | 2,324,446 | $2,324,446.00 |
| 03-11-2025 | $931.00 | $931.00 | $938.00 | $938.00 | $921.20 | $921.20 | $930.49 | $930.49 | 3,204,869 | $3,204,869.00 |
| 03-10-2025 | $955.47 | $955.47 | $959.66 | $959.66 | $924.03 | $924.03 | $934.41 | $934.41 | 4,459,854 | $4,459,854.00 |
| 03-07-2025 | $995.15 | $995.15 | $1,002.42 | $1,002.42 | $942.78 | $942.78 | $964.31 | $964.31 | 5,510,718 | $5,510,718.00 |
| 03-06-2025 | $1,032.95 | $1,032.95 | $1,045.89 | $1,045.89 | $1,019.05 | $1,019.05 | $1,026.62 | $1,026.62 | 2,594,563 | $2,594,563.00 |
| 03-05-2025 | $1,033.08 | $1,033.08 | $1,050.98 | $1,050.98 | $1,028.50 | $1,028.50 | $1,047.75 | $1,047.75 | 1,898,604 | $1,898,604.00 |
| 03-04-2025 | $1,045.73 | $1,045.73 | $1,047.93 | $1,047.93 | $1,028.73 | $1,028.73 | $1,036.87 | $1,036.87 | 2,536,792 | $2,536,792.00 |
| 03-03-2025 | $1,051.74 | $1,051.74 | $1,066.00 | $1,066.00 | $1,041.14 | $1,041.14 | $1,046.85 | $1,046.85 | 2,422,451 | $2,422,451.00 |
| 02-28-2025 | $1,030.61 | $1,030.61 | $1,049.38 | $1,049.38 | $1,023.99 | $1,023.99 | $1,048.61 | $1,048.61 | 3,307,117 | $3,041,201.00 |
| 02-27-2025 | $1,034.00 | $1,034.00 | $1,042.53 | $1,042.53 | $1,018.83 | $1,018.83 | $1,021.71 | $1,021.71 | 1,629,074 | $1,629,074.00 |