Costco Wholesale Corporation (COST) Price History
Daily open, high, low, close and volume for Costco Wholesale Corporation (COST) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €839.90 | €844.80 | €839.90 | €843.30 | 0 |
| 2026-10-08 | €842.50 | €849.80 | €842.50 | €846.40 | 0 |
| 2026-10-07 | €834.50 | €845.60 | €834.50 | €845.60 | 0 |
| 2026-10-06 | €823.60 | €825.50 | €819.90 | €825.50 | 0 |
| 2026-10-05 | €818.40 | €823.50 | €818.10 | €823.50 | 0 |
| 2026-10-02 | €815.40 | €815.90 | €814.70 | €815.40 | 0 |
| 2026-10-01 | €805.20 | €818.60 | €805.20 | €818.60 | 0 |
| 2026-09-30 | €814.20 | €814.20 | €807.40 | €807.40 | 0 |
| 2026-09-29 | €811.90 | €811.90 | €808.60 | €810.50 | 0 |
| 2026-09-28 | €813.90 | €817.50 | €811.90 | €817.50 | 0 |
| 2026-09-25 | €785.80 | €806.70 | €777.20 | €806.70 | 12 |
| 2026-09-24 | €797.30 | €799.70 | €794.10 | €794.10 | 0 |
| 2026-09-23 | €788.70 | €788.70 | €786.20 | €786.20 | 0 |
| 2026-09-22 | €788.50 | €788.60 | €785.50 | €788.60 | 0 |
| 2026-09-21 | €781.30 | €781.30 | €777.90 | €779.60 | 0 |
| 2026-09-18 | €777.90 | €781.20 | €777.50 | €781.20 | 0 |
| 2026-09-17 | €780.60 | €782.40 | €775.30 | €775.30 | 12 |
| 2026-09-16 | €781.90 | €783.20 | €780.90 | €781.30 | 0 |
| 2026-09-15 | €794.50 | €794.70 | €787.20 | €787.20 | 0 |
| 2026-09-14 | €785.60 | €795.50 | €785.60 | €794.20 | 0 |
| 2026-09-11 | €778.70 | €780.70 | €778.20 | €778.20 | 0 |
| 2026-09-10 | €779.00 | €781.50 | €776.50 | €776.50 | 0 |
| 2026-09-09 | €781.90 | €782.10 | €775.50 | €775.50 | 0 |
| 2026-09-08 | €785.40 | €786.10 | €780.50 | €780.50 | 0 |
| 2026-09-07 | €785.80 | €785.80 | €783.20 | €783.20 | 0 |
| 2026-09-04 | €797.40 | €799.00 | €789.20 | €789.20 | 0 |
| 2026-09-03 | €800.00 | €800.40 | €790.70 | €799.00 | 0 |
| 2026-09-02 | €814.30 | €814.30 | €805.70 | €805.70 | 0 |
| 2026-09-01 | €814.00 | €817.50 | €814.00 | €815.70 | 0 |
| 2026-08-31 | €817.40 | €817.40 | €814.60 | €815.00 | 0 |
| 2026-08-28 | €809.50 | €816.10 | €806.60 | €816.10 | 0 |
| 2026-08-27 | €815.60 | €815.60 | €808.30 | €808.30 | 0 |
| 2026-08-26 | €823.60 | €825.10 | €821.20 | €821.20 | 0 |
| 2026-08-25 | €830.80 | €830.80 | €826.40 | €826.40 | 0 |
| 2026-08-24 | €815.60 | €828.00 | €814.80 | €828.00 | 0 |
| 2026-08-21 | €797.10 | €810.80 | €797.10 | €810.80 | 0 |
| 2026-08-20 | €818.50 | €818.50 | €799.30 | €805.70 | 0 |
| 2026-08-19 | €834.50 | €843.50 | €830.00 | €834.20 | 0 |
| 2026-08-18 | €827.80 | €837.10 | €827.80 | €837.10 | 0 |
| 2026-08-17 | €826.30 | €826.30 | €820.80 | €820.80 | 0 |
| 2026-08-14 | €833.50 | €833.50 | €830.50 | €830.50 | 0 |
| 2026-08-13 | €824.00 | €827.00 | €823.10 | €823.60 | 0 |
| 2026-08-12 | €817.30 | €821.00 | €812.30 | €821.00 | 0 |
| 2026-08-11 | €824.70 | €825.20 | €814.40 | €814.40 | 0 |
| 2026-08-10 | €820.20 | €820.20 | €816.40 | €817.20 | 0 |
| 2026-08-07 | €823.10 | €823.10 | €815.30 | €818.20 | 0 |
| 2026-08-06 | €825.20 | €825.20 | €820.00 | €820.00 | 0 |
| 2026-08-05 | €822.20 | €826.40 | €810.30 | €810.30 | 0 |
| 2026-08-04 | €828.80 | €828.80 | €818.00 | €819.10 | 0 |
| 2026-08-03 | €825.40 | €838.50 | €825.40 | €829.60 | 0 |
| 2026-07-31 | €827.80 | €827.80 | €821.10 | €826.40 | 0 |
| 2026-07-30 | €854.00 | €854.00 | €828.60 | €828.60 | 0 |
| 2026-07-29 | €854.50 | €856.10 | €851.20 | €856.10 | 0 |
| 2026-07-28 | €841.00 | €859.30 | €840.90 | €859.30 | 0 |
| 2026-07-27 | €817.80 | €836.30 | €817.80 | €836.30 | 0 |
| 2026-07-24 | €814.80 | €817.40 | €812.50 | €817.40 | 0 |
| 2026-07-23 | €807.90 | €807.90 | €807.90 | €807.90 | 0 |
| 2026-07-22 | €817.10 | €817.10 | €807.90 | €807.90 | 0 |
| 2026-07-21 | €816.50 | €816.50 | €816.00 | €816.00 | 0 |
| 2026-07-20 | €822.70 | €823.40 | €821.20 | €823.20 | 0 |
| 2026-07-17 | €829.10 | €839.10 | €826.90 | €826.90 | 0 |
| 2026-07-16 | €800.20 | €816.00 | €800.20 | €816.00 | 0 |
| 2026-07-15 | €804.00 | €807.40 | €804.00 | €805.90 | 0 |
| 2026-07-14 | €811.90 | €813.10 | €806.20 | €807.30 | 0 |
| 2026-07-13 | €807.60 | €807.70 | €803.20 | €807.70 | 0 |
| 2026-07-10 | €800.20 | €800.30 | €797.10 | €797.10 | 0 |
| 2026-07-09 | €826.80 | €827.70 | €796.30 | €796.30 | 0 |
| 2026-07-08 | €833.30 | €842.40 | €833.30 | €842.40 | 0 |
| 2026-07-07 | €833.90 | €843.50 | €832.90 | €832.90 | 0 |
| 2026-07-06 | €829.90 | €834.00 | €825.50 | €825.50 | 0 |
| 2026-07-03 | €832.80 | €832.80 | €824.70 | €832.00 | 10 |
| 2026-07-02 | €811.50 | €823.40 | €811.30 | €823.40 | 0 |
| 2026-07-01 | €822.20 | €824.80 | €811.60 | €811.60 | 0 |
| 2026-06-30 | €830.80 | €831.30 | €819.50 | €819.50 | 0 |
| 2026-06-29 | €834.50 | €841.70 | €834.30 | €838.50 | 0 |
| 2026-06-26 | €833.60 | €841.90 | €831.70 | €841.90 | 0 |
| 2026-06-25 | €843.20 | €843.80 | €833.60 | €833.60 | 0 |
| 2026-06-24 | €841.70 | €850.60 | €841.40 | €850.60 | 0 |
| 2026-06-23 | €837.90 | €847.20 | €837.90 | €847.20 | 0 |
| 2026-06-22 | €831.60 | €831.60 | €829.10 | €830.80 | 0 |
| 2026-06-19 | €828.00 | €831.20 | €828.00 | €831.20 | 0 |
| 2026-06-18 | €839.60 | €843.00 | €830.00 | €830.00 | 0 |
| 2026-06-17 | €842.60 | €847.50 | €842.60 | €843.80 | 0 |
| 2026-06-16 | €846.10 | €852.70 | €842.00 | €852.70 | 0 |
| 2026-06-15 | €842.90 | €842.90 | €839.60 | €842.00 | 0 |
| 2026-06-12 | €844.90 | €845.60 | €839.80 | €839.80 | 0 |
| 2026-06-11 | €849.80 | €854.40 | €849.80 | €850.90 | 0 |
| 2026-06-10 | €843.00 | €846.70 | €841.90 | €846.70 | 0 |
| 2026-06-09 | €842.50 | €843.30 | €840.70 | €841.90 | 0 |
| 2026-06-08 | €843.30 | €844.40 | €836.90 | €844.40 | 0 |
| 2026-06-05 | €836.60 | €855.00 | €835.00 | €855.00 | 0 |
| 2026-06-04 | €837.30 | €845.60 | €837.30 | €840.50 | 0 |
| 2026-06-03 | €821.70 | €825.30 | €819.50 | €825.30 | 0 |
| 2026-06-02 | €813.50 | €815.10 | €812.00 | €812.30 | 0 |
| 2026-06-01 | €822.60 | €823.70 | €810.20 | €810.20 | 0 |
| 2026-05-29 | €854.50 | €854.50 | €812.80 | €812.80 | 0 |
| 2026-05-28 | €869.90 | €869.90 | €854.30 | €854.30 | 0 |
| 2026-05-27 | €862.40 | €865.30 | €862.40 | €865.30 | 0 |
| 2026-05-26 | €879.90 | €882.80 | €861.00 | €861.00 | 0 |
| 2026-05-25 | €890.20 | €891.00 | €889.20 | €889.20 | 0 |
| 2026-05-22 | €907.10 | €907.10 | €887.60 | €887.60 | 0 |
| 2026-05-21 | €923.10 | €925.10 | €900.70 | €900.70 | 0 |
| 2026-05-20 | €943.20 | €943.20 | €932.60 | €932.60 | 0 |
| 2026-05-19 | €922.00 | €940.00 | €922.00 | €940.00 | 3 |
| 2026-05-18 | €901.20 | €911.90 | €897.70 | €911.90 | 0 |
| 2026-05-15 | €902.50 | €902.50 | €894.60 | €899.50 | 0 |
| 2026-05-14 | €876.70 | €883.60 | €876.70 | €883.60 | 0 |
| 2026-05-13 | €868.00 | €875.60 | €866.40 | €875.60 | 0 |
| 2026-05-12 | €850.10 | €870.80 | €849.70 | €870.80 | 1 |
| 2026-05-11 | €855.20 | €857.70 | €840.60 | €840.60 | 0 |
| 2026-05-08 | €860.90 | €860.90 | €858.80 | €859.10 | 0 |
| 2026-05-07 | €849.30 | €849.30 | €843.40 | €847.20 | 0 |
| 2026-05-06 | €862.30 | €862.30 | €846.40 | €846.40 | 0 |
| 2026-05-05 | €868.10 | €868.10 | €863.30 | €865.90 | 0 |
| 2026-05-04 | €858.70 | €870.40 | €858.70 | €870.40 | 0 |
| 2026-04-30 | €851.40 | €851.40 | €851.40 | €851.40 | 0 |
| 2026-04-29 | €851.40 | €851.40 | €851.40 | €851.40 | 0 |
| 2026-04-28 | €854.30 | €862.20 | €851.40 | €851.40 | 0 |
| 2026-04-27 | €858.50 | €859.90 | €857.60 | €859.90 | 0 |
| 2026-04-24 | €865.80 | €865.80 | €862.50 | €862.50 | 0 |
| 2026-04-23 | €856.70 | €863.80 | €856.70 | €862.60 | 0 |
| 2026-04-22 | €850.80 | €859.20 | €850.80 | €859.20 | 3 |
| 2026-04-21 | €848.30 | €849.70 | €841.90 | €849.00 | 12 |
| 2026-04-20 | €853.30 | €853.50 | €850.80 | €853.10 | 6 |
| 2026-04-17 | €841.00 | €841.00 | €833.70 | €836.00 | 0 |
| 2026-04-16 | €826.80 | €839.60 | €826.80 | €839.60 | 20 |
| 2026-04-15 | €829.50 | €829.50 | €823.40 | €828.20 | 0 |
| 2026-04-14 | €832.10 | €832.10 | €822.10 | €822.10 | 0 |
| 2026-04-13 | €856.30 | €856.30 | €839.30 | €839.30 | 0 |
| 2026-04-10 | €882.50 | €882.50 | €855.00 | €855.00 | 0 |
| 2026-04-09 | €882.60 | €882.60 | €880.00 | €880.00 | 0 |
| 2026-04-08 | €869.50 | €875.80 | €855.60 | €875.80 | 0 |
| 2026-04-07 | €881.60 | €881.60 | €874.90 | €874.90 | 0 |
| 2026-04-02 | €862.60 | €872.90 | €862.60 | €872.90 | 0 |
| 2026-04-01 | €861.00 | €861.40 | €857.40 | €859.10 | 6 |
| 2026-03-31 | €870.40 | €871.30 | €862.00 | €862.00 | 0 |
| 2026-03-30 | €855.70 | €875.90 | €855.60 | €875.90 | 0 |
| 2026-03-27 | €850.20 | €853.90 | €849.10 | €853.90 | 0 |
| 2026-03-26 | €841.40 | €851.60 | €841.40 | €851.60 | 0 |
| 2026-03-25 | €842.40 | €844.70 | €838.40 | €844.70 | 0 |
| 2026-03-24 | €833.10 | €844.70 | €832.10 | €844.70 | 0 |
| 2026-03-23 | €843.10 | €852.10 | €837.10 | €838.60 | 0 |
| 2026-03-20 | €845.40 | €845.70 | €841.50 | €845.70 | 0 |
| 2026-03-19 | €857.10 | €859.10 | €845.70 | €845.70 | 0 |
| 2026-03-18 | €866.10 | €866.10 | €857.70 | €857.70 | 0 |
| 2026-03-17 | €874.00 | €874.00 | €870.80 | €871.80 | 0 |
| 2026-03-16 | €884.00 | €884.00 | €872.10 | €872.10 | 0 |
| 2026-03-13 | €874.20 | €882.10 | €874.20 | €882.10 | 7 |
| 2026-03-12 | €857.00 | €867.80 | €857.00 | €867.80 | 0 |
| 2026-03-11 | €859.90 | €862.20 | €854.60 | €860.40 | 0 |
| 2026-03-10 | €863.00 | €863.30 | €860.80 | €863.30 | 0 |
| 2026-03-09 | €856.60 | €864.00 | €856.60 | €864.00 | 0 |
| 2026-03-06 | €847.10 | €860.50 | €837.40 | €860.50 | 0 |
| 2026-03-05 | €865.50 | €865.50 | €848.50 | €848.50 | 0 |
| 2026-03-04 | €864.80 | €866.30 | €861.60 | €864.60 | 0 |
| 2026-03-03 | €855.10 | €867.20 | €855.10 | €865.00 | 0 |
| 2026-03-02 | €851.00 | €863.90 | €851.00 | €861.40 | 0 |
| 2026-02-27 | €830.00 | €842.90 | €830.00 | €842.90 | 0 |
| 2026-02-26 | €840.30 | €847.30 | €836.20 | €836.20 | 0 |
| 2026-02-25 | €846.90 | €847.60 | €842.00 | €842.00 | 0 |
| 2026-02-24 | €838.20 | €845.10 | €838.20 | €845.10 | 0 |
| 2026-02-23 | €830.20 | €836.80 | €830.20 | €832.50 | 0 |
| 2026-02-20 | €842.90 | €842.90 | €832.50 | €832.50 | 0 |
| 2026-02-19 | €844.20 | €844.20 | €842.00 | €843.20 | 0 |
| 2026-02-18 | €856.70 | €859.50 | €856.70 | €857.00 | 0 |
| 2026-02-17 | €861.00 | €869.10 | €856.40 | €856.40 | 0 |
| 2026-02-16 | €857.90 | €863.50 | €857.90 | €861.40 | 0 |
| 2026-02-13 | €841.40 | €860.40 | €841.30 | €860.40 | 14 |
| 2026-02-12 | €826.60 | €844.60 | €822.80 | €844.60 | 0 |
| 2026-02-11 | €816.40 | €825.70 | €814.50 | €825.70 | 0 |
| 2026-02-10 | €835.80 | €836.70 | €823.50 | €823.50 | 0 |
| 2026-02-09 | €842.10 | €842.10 | €839.70 | €842.00 | 0 |
| 2026-02-06 | €838.80 | €842.50 | €836.90 | €842.50 | 0 |
| 2026-02-05 | €838.10 | €849.90 | €838.10 | €844.80 | 0 |
| 2026-02-04 | €826.90 | €836.40 | €826.90 | €836.40 | 0 |
| 2026-02-03 | €819.90 | €833.50 | €819.90 | €833.50 | 0 |
| 2026-02-02 | €787.50 | €810.30 | €787.50 | €810.30 | 0 |
| 2026-01-30 | €794.10 | €797.50 | €788.20 | €788.20 | 0 |
| 2026-01-29 | €805.70 | €805.70 | €805.70 | €805.70 | 0 |
| 2026-01-28 | €806.00 | €809.80 | €805.40 | €805.70 | 0 |
| 2026-01-27 | €824.00 | €824.00 | €806.60 | €806.60 | 0 |
| 2026-01-26 | €828.80 | €831.30 | €826.20 | €826.20 | 0 |
| 2026-01-23 | €831.30 | €833.90 | €828.90 | €833.90 | 0 |
| 2026-01-22 | €839.20 | €839.20 | €828.80 | €828.80 | 0 |
| 2026-01-21 | €828.80 | €833.10 | €819.50 | €833.10 | 20 |
| 2026-01-20 | €815.50 | €819.30 | €815.50 | €819.30 | 0 |
| 2026-01-19 | €821.80 | €827.60 | €821.80 | €822.20 | 0 |
| 2026-01-16 | €824.90 | €824.90 | €820.70 | €823.20 | 0 |
| 2026-01-15 | €815.40 | €823.40 | €814.80 | €823.40 | 0 |
| 2026-01-14 | €806.10 | €812.60 | €795.60 | €812.60 | 0 |
| 2026-01-13 | €804.90 | €806.40 | €803.00 | €804.60 | 0 |
| 2026-01-12 | €791.40 | €802.80 | €790.30 | €802.80 | 0 |
| 2026-01-09 | €788.50 | €793.70 | €788.30 | €793.70 | 0 |
| 2026-01-08 | €762.30 | €797.50 | €760.90 | €797.50 | 0 |
| 2026-01-07 | €762.30 | €762.30 | €761.40 | €762.30 | 0 |
| 2026-01-06 | €748.10 | €758.00 | €746.60 | €758.00 | 0 |
| 2026-01-05 | €731.60 | €744.40 | €730.80 | €744.40 | 0 |
| 2026-01-02 | €734.50 | €737.40 | €730.30 | €730.30 | 0 |
| 2025-12-30 | €735.20 | €737.40 | €735.20 | €735.70 | 0 |
| 2025-12-29 | €741.10 | €742.60 | €740.00 | €740.30 | 0 |
| 2025-12-23 | €721.10 | €723.70 | €720.80 | €723.70 | 0 |
| 2025-12-22 | €731.00 | €731.00 | €723.00 | €723.00 | 0 |
| 2025-12-19 | €730.80 | €733.00 | €727.30 | €727.30 | 0 |
| 2025-12-18 | €734.90 | €737.00 | €733.50 | €733.50 | 0 |
| 2025-12-17 | €730.30 | €736.80 | €730.30 | €736.80 | 2 |
| 2025-12-16 | €730.10 | €730.20 | €726.30 | €726.30 | 0 |
| 2025-12-15 | €750.10 | €752.50 | €739.50 | €739.50 | 0 |
| 2025-12-12 | €749.00 | €750.90 | €743.50 | €743.50 | 11 |
| 2025-12-11 | €747.20 | €749.40 | €746.10 | €746.10 | 0 |
| 2025-12-10 | €762.30 | €763.80 | €755.10 | €755.10 | 0 |
| 2025-12-09 | €763.20 | €763.20 | €759.90 | €759.90 | 0 |
| 2025-12-08 | €770.20 | €770.20 | €761.80 | €761.80 | 3 |
| 2025-12-05 | €768.70 | €773.20 | €768.70 | €773.20 | 0 |
| 2025-12-04 | €782.30 | €782.30 | €763.40 | €763.40 | 0 |
| 2025-12-03 | €792.60 | €792.60 | €787.90 | €787.90 | 0 |
| 2025-12-02 | €784.80 | €787.60 | €784.80 | €787.60 | 0 |
| 2025-12-01 | €784.80 | €785.20 | €782.90 | €784.90 | 0 |
| 2025-11-28 | €785.30 | €788.50 | €783.10 | €785.70 | 4 |
| 2025-11-27 | €782.90 | €784.80 | €782.90 | €783.50 | 3 |
| 2025-11-26 | €773.80 | €784.40 | €773.00 | €784.40 | 0 |
| 2025-11-25 | €768.90 | €770.60 | €768.70 | €770.60 | 0 |
| 2025-11-24 | €782.80 | €782.80 | €777.30 | €780.90 | 0 |
| 2025-11-21 | €775.10 | €778.90 | €775.10 | €776.30 | 0 |
| 2025-11-20 | €774.70 | €776.90 | €772.50 | €776.90 | 0 |
| 2025-11-19 | €773.80 | €774.70 | €758.90 | €758.90 | 0 |
| 2025-11-18 | €786.70 | €789.30 | €779.70 | €779.70 | 0 |
| 2025-11-17 | €795.10 | €795.10 | €786.80 | €786.80 | 0 |
| 2025-11-14 | €795.10 | €798.20 | €791.10 | €791.10 | 0 |
| 2025-11-13 | €788.80 | €790.90 | €787.20 | €790.90 | 0 |
| 2025-11-12 | €789.40 | €790.30 | €789.00 | €789.00 | 0 |
| 2025-11-11 | €791.10 | €792.30 | €791.10 | €791.40 | 0 |
| 2025-11-10 | €799.50 | €808.80 | €788.00 | €788.00 | 0 |
| 2025-11-07 | €800.70 | €802.00 | €797.50 | €802.00 | 0 |
| 2025-11-06 | €804.40 | €807.20 | €791.30 | €791.30 | 0 |
| 2025-11-05 | €817.70 | €821.50 | €815.10 | €815.10 | 0 |
| 2025-11-04 | €799.30 | €815.90 | €799.30 | €811.20 | 0 |
| 2025-11-03 | €788.80 | €794.10 | €788.80 | €794.10 | 0 |
| 2025-10-31 | €794.40 | €795.60 | €792.20 | €795.00 | 0 |
| 2025-10-30 | €784.90 | €784.90 | €784.90 | €784.90 | 0 |
| 2025-10-29 | €791.90 | €791.90 | €784.90 | €784.90 | 0 |
| 2025-10-28 | €797.90 | €798.10 | €794.80 | €794.80 | 0 |
| 2025-10-27 | €802.90 | €802.90 | €797.00 | €799.00 | 0 |
| 2025-10-24 | €812.80 | €812.80 | €804.60 | €804.60 | 0 |
| 2025-10-23 | €814.30 | €815.40 | €805.60 | €809.10 | 0 |
| 2025-10-22 | €808.20 | €818.70 | €808.20 | €818.70 | 0 |
| 2025-10-21 | €805.60 | €809.20 | €804.90 | €809.20 | 0 |
| 2025-10-20 | €802.70 | €804.00 | €800.00 | €800.50 | 0 |
| 2025-10-17 | €790.60 | €802.40 | €790.60 | €802.40 | 0 |
| 2025-10-16 | €819.90 | €819.90 | €801.90 | €801.90 | 0 |
| 2025-10-15 | €815.50 | €826.30 | €811.70 | €826.30 | 0 |
| 2025-10-14 | €807.50 | €812.40 | €807.50 | €810.10 | 0 |
| 2025-10-13 | €804.90 | €806.40 | €803.00 | €806.10 | 0 |
| 2025-10-10 | €814.60 | €816.40 | €813.60 | €816.40 | 0 |
| 2025-10-09 | €798.50 | €813.10 | €797.80 | €813.10 | 0 |