Costco Wholesale Corporation (CTO) Price History
Daily open, high, low, close and volume for Costco Wholesale Corporation (CTO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €840.80 | €840.80 | €840.80 | €840.80 | 0 |
| 2026-10-08 | €837.10 | €837.10 | €837.10 | €837.10 | 0 |
| 2026-10-07 | €829.10 | €846.50 | €829.10 | €846.50 | 1 |
| 2026-10-06 | €820.00 | €825.30 | €820.00 | €825.30 | 7 |
| 2026-10-05 | €818.00 | €818.00 | €818.00 | €818.00 | 0 |
| 2026-10-02 | €816.00 | €816.00 | €816.00 | €816.00 | 44 |
| 2026-10-01 | €802.50 | €802.50 | €802.50 | €802.50 | 0 |
| 2026-09-30 | €811.70 | €811.70 | €811.70 | €811.70 | 0 |
| 2026-09-29 | €807.60 | €816.50 | €807.60 | €816.50 | 25 |
| 2026-09-28 | €805.30 | €805.30 | €805.30 | €805.30 | 0 |
| 2026-09-25 | €784.20 | €785.10 | €777.30 | €785.10 | 14 |
| 2026-09-24 | €789.60 | €789.60 | €789.60 | €789.60 | 0 |
| 2026-09-23 | €786.50 | €786.50 | €786.50 | €786.50 | 1 |
| 2026-09-22 | €779.70 | €779.70 | €779.70 | €779.70 | 0 |
| 2026-09-21 | €785.90 | €785.90 | €785.90 | €785.90 | 1 |
| 2026-09-18 | €775.80 | €780.70 | €775.00 | €780.70 | 874 |
| 2026-09-17 | €777.10 | €778.80 | €772.00 | €776.00 | 98 |
| 2026-09-16 | €777.40 | €777.40 | €777.40 | €777.40 | 0 |
| 2026-09-15 | €791.80 | €791.80 | €791.80 | €791.80 | 0 |
| 2026-09-14 | €778.80 | €778.80 | €778.80 | €778.80 | 0 |
| 2026-09-11 | €774.50 | €774.50 | €774.50 | €774.50 | 0 |
| 2026-09-10 | €772.50 | €772.50 | €772.50 | €772.50 | 0 |
| 2026-09-09 | €778.80 | €778.80 | €776.40 | €777.00 | 15 |
| 2026-09-08 | €782.40 | €782.40 | €782.40 | €782.40 | 0 |
| 2026-09-07 | €784.40 | €784.40 | €784.40 | €784.40 | 0 |
| 2026-09-04 | €792.10 | €792.10 | €792.10 | €792.10 | 0 |
| 2026-09-03 | €795.70 | €795.70 | €795.70 | €795.70 | 0 |
| 2026-09-02 | €808.60 | €808.60 | €808.60 | €808.60 | 0 |
| 2026-09-01 | €809.20 | €809.20 | €809.20 | €809.20 | 0 |
| 2026-08-31 | €811.20 | €811.20 | €811.20 | €811.20 | 0 |
| 2026-08-28 | €806.20 | €806.20 | €806.20 | €806.20 | 6 |
| 2026-08-27 | €817.30 | €817.30 | €815.00 | €815.00 | 15 |
| 2026-08-26 | €818.50 | €818.50 | €818.50 | €818.50 | 3 |
| 2026-08-25 | €829.90 | €829.90 | €829.90 | €829.90 | 0 |
| 2026-08-24 | €806.60 | €832.60 | €806.50 | €832.60 | 45 |
| 2026-08-21 | €794.30 | €794.30 | €794.30 | €794.30 | 0 |
| 2026-08-20 | €824.00 | €824.00 | €807.30 | €807.30 | 6 |
| 2026-08-19 | €824.10 | €825.30 | €824.10 | €825.30 | 2 |
| 2026-08-18 | €818.00 | €839.30 | €818.00 | €839.30 | 10 |
| 2026-08-17 | €824.50 | €824.50 | €821.50 | €821.50 | 61 |
| 2026-08-14 | €829.20 | €829.20 | €829.20 | €829.20 | 0 |
| 2026-08-13 | €820.00 | €820.00 | €820.00 | €820.00 | 0 |
| 2026-08-12 | €815.10 | €815.10 | €815.10 | €815.10 | 0 |
| 2026-08-11 | €821.50 | €821.50 | €821.50 | €821.50 | 0 |
| 2026-08-10 | €816.60 | €820.00 | €816.60 | €820.00 | 1 |
| 2026-08-07 | €819.50 | €819.50 | €819.50 | €819.50 | 0 |
| 2026-08-06 | €820.00 | €827.10 | €820.00 | €827.10 | 4 |
| 2026-08-05 | €819.20 | €819.20 | €819.20 | €819.20 | 0 |
| 2026-08-04 | €826.00 | €826.00 | €826.00 | €826.00 | 0 |
| 2026-08-03 | €823.30 | €832.40 | €823.30 | €832.40 | 126 |
| 2026-07-31 | €826.90 | €831.70 | €816.30 | €816.30 | 68 |
| 2026-07-30 | €847.30 | €847.30 | €847.30 | €847.30 | 0 |
| 2026-07-29 | €843.10 | €854.00 | €843.10 | €854.00 | 75 |
| 2026-07-28 | €835.70 | €844.00 | €835.70 | €839.00 | 46 |
| 2026-07-27 | €818.90 | €837.60 | €818.90 | €837.60 | 37 |
| 2026-07-24 | €809.50 | €809.50 | €808.70 | €808.70 | 13 |
| 2026-07-23 | €806.40 | €806.40 | €806.40 | €806.40 | 0 |
| 2026-07-22 | €809.70 | €809.70 | €809.70 | €809.70 | 0 |
| 2026-07-21 | €817.40 | €817.40 | €815.40 | €815.40 | 5 |
| 2026-07-20 | €826.50 | €826.50 | €826.50 | €826.50 | 1 |
| 2026-07-17 | €826.90 | €836.10 | €826.90 | €836.10 | 20 |
| 2026-07-16 | €795.50 | €795.50 | €795.50 | €795.50 | 0 |
| 2026-07-15 | €802.50 | €802.50 | €802.50 | €802.50 | 0 |
| 2026-07-14 | €809.70 | €809.70 | €809.70 | €809.70 | 0 |
| 2026-07-13 | €797.60 | €809.00 | €797.60 | €809.00 | 19 |
| 2026-07-10 | €793.50 | €797.00 | €793.50 | €797.00 | 33 |
| 2026-07-09 | €830.70 | €830.70 | €830.70 | €830.70 | 0 |
| 2026-07-08 | €824.90 | €824.90 | €824.90 | €824.90 | 0 |
| 2026-07-07 | €826.10 | €826.10 | €826.10 | €826.10 | 0 |
| 2026-07-06 | €829.80 | €829.80 | €824.20 | €824.20 | 22 |
| 2026-07-03 | €828.50 | €829.20 | €828.50 | €829.20 | 2 |
| 2026-07-02 | €807.60 | €823.80 | €807.60 | €823.80 | 46 |
| 2026-07-01 | €814.90 | €814.90 | €814.90 | €814.90 | 0 |
| 2026-06-30 | €827.90 | €834.80 | €827.90 | €834.80 | 170 |
| 2026-06-29 | €834.90 | €840.50 | €834.90 | €840.50 | 10 |
| 2026-06-26 | €821.20 | €821.20 | €821.20 | €821.20 | 0 |
| 2026-06-25 | €838.40 | €838.40 | €832.20 | €832.20 | 2 |
| 2026-06-24 | €838.80 | €847.70 | €838.30 | €838.30 | 104 |
| 2026-06-23 | €832.60 | €832.60 | €832.60 | €832.60 | 0 |
| 2026-06-22 | €835.90 | €835.90 | €826.40 | €826.40 | 21 |
| 2026-06-19 | €825.80 | €825.80 | €825.80 | €825.80 | 0 |
| 2026-06-18 | €837.40 | €837.40 | €828.90 | €828.90 | 42 |
| 2026-06-17 | €846.50 | €846.50 | €846.50 | €846.50 | 0 |
| 2026-06-16 | €841.50 | €854.90 | €841.50 | €854.90 | 4 |
| 2026-06-15 | €847.00 | €847.00 | €837.00 | €837.00 | 85 |
| 2026-06-12 | €839.70 | €845.80 | €839.70 | €845.80 | 25 |
| 2026-06-11 | €849.10 | €849.10 | €849.10 | €849.10 | 0 |
| 2026-06-10 | €832.70 | €838.80 | €832.70 | €838.80 | 20 |
| 2026-06-09 | €841.40 | €842.00 | €841.40 | €842.00 | 110 |
| 2026-06-08 | €839.00 | €843.00 | €839.00 | €843.00 | 30 |
| 2026-06-05 | €830.60 | €830.60 | €830.60 | €830.60 | 0 |
| 2026-06-04 | €832.50 | €843.40 | €832.50 | €843.00 | 36 |
| 2026-06-03 | €816.90 | €817.20 | €816.00 | €816.00 | 12 |
| 2026-06-02 | €807.60 | €807.60 | €805.90 | €805.90 | 3 |
| 2026-06-01 | €817.50 | €824.50 | €815.60 | €815.60 | 40 |
| 2026-05-29 | €850.70 | €851.00 | €814.10 | €814.10 | 26 |
| 2026-05-28 | €865.20 | €865.40 | €862.00 | €862.00 | 65 |
| 2026-05-27 | €857.90 | €866.20 | €857.90 | €860.70 | 74 |
| 2026-05-26 | €882.90 | €882.90 | €882.50 | €882.50 | 6 |
| 2026-05-25 | €883.40 | €883.40 | €882.90 | €882.90 | 1 |
| 2026-05-22 | €901.50 | €906.00 | €901.50 | €906.00 | 61 |
| 2026-05-21 | €919.10 | €919.10 | €896.60 | €896.60 | 110 |
| 2026-05-20 | €939.10 | €949.40 | €928.50 | €928.50 | 40 |
| 2026-05-19 | €918.30 | €938.50 | €918.30 | €938.00 | 202 |
| 2026-05-18 | €894.80 | €910.00 | €894.80 | €907.10 | 25 |
| 2026-05-15 | €902.40 | €903.10 | €893.50 | €893.50 | 25 |
| 2026-05-14 | €878.70 | €878.70 | €878.70 | €878.70 | 0 |
| 2026-05-13 | €867.40 | €867.40 | €867.40 | €867.40 | 0 |
| 2026-05-12 | €844.40 | €854.40 | €844.40 | €854.40 | 6 |
| 2026-05-11 | €853.40 | €853.40 | €853.40 | €853.40 | 0 |
| 2026-05-08 | €858.80 | €858.80 | €858.80 | €858.80 | 0 |
| 2026-05-07 | €843.50 | €843.50 | €842.10 | €842.10 | 8 |
| 2026-05-06 | €863.60 | €863.60 | €845.60 | €845.60 | 8 |
| 2026-05-05 | €863.50 | €870.50 | €863.00 | €870.50 | 31 |
| 2026-05-04 | €867.40 | €867.40 | €852.60 | €856.60 | 41 |
| 2026-04-30 | €850.00 | €850.00 | €844.00 | €844.00 | 30 |
| 2026-04-29 | €846.10 | €849.00 | €846.10 | €849.00 | 16 |
| 2026-04-28 | €847.90 | €849.90 | €847.90 | €849.90 | 3 |
| 2026-04-27 | €857.70 | €861.70 | €857.70 | €861.70 | 4 |
| 2026-04-24 | €864.60 | €864.60 | €864.60 | €864.60 | 0 |
| 2026-04-23 | €851.00 | €851.00 | €851.00 | €851.00 | 0 |
| 2026-04-22 | €854.40 | €854.50 | €850.30 | €850.30 | 3 |
| 2026-04-21 | €843.90 | €851.90 | €843.90 | €851.90 | 4 |
| 2026-04-20 | €851.80 | €851.80 | €846.30 | €846.30 | 12 |
| 2026-04-17 | €834.10 | €845.30 | €834.10 | €839.20 | 31 |
| 2026-04-16 | €830.70 | €830.70 | €830.70 | €830.70 | 0 |
| 2026-04-15 | €822.40 | €823.70 | €822.40 | €823.70 | 27 |
| 2026-04-14 | €829.00 | €836.40 | €824.70 | €824.70 | 28 |
| 2026-04-13 | €846.70 | €846.70 | €846.70 | €846.70 | 0 |
| 2026-04-10 | €878.20 | €878.20 | €878.20 | €878.20 | 0 |
| 2026-04-09 | €878.50 | €878.50 | €875.20 | €875.20 | 3 |
| 2026-04-08 | €864.30 | €864.30 | €864.30 | €864.30 | 0 |
| 2026-04-07 | €885.00 | €885.00 | €885.00 | €885.00 | 2 |
| 2026-04-02 | €853.10 | €853.10 | €853.10 | €853.10 | 0 |
| 2026-04-01 | €859.00 | €859.00 | €852.00 | €852.00 | 6 |
| 2026-03-31 | €868.90 | €868.90 | €868.90 | €868.90 | 0 |
| 2026-03-30 | €850.50 | €850.50 | €850.50 | €850.50 | 0 |
| 2026-03-27 | €847.30 | €847.30 | €847.30 | €847.30 | 0 |
| 2026-03-26 | €837.10 | €837.10 | €837.10 | €837.10 | 0 |
| 2026-03-25 | €838.40 | €844.50 | €838.40 | €844.50 | 5 |
| 2026-03-24 | €828.40 | €828.40 | €828.30 | €828.30 | 1 |
| 2026-03-23 | €835.80 | €835.80 | €835.80 | €835.80 | 6 |
| 2026-03-20 | €846.50 | €846.50 | €846.50 | €846.50 | 1 |
| 2026-03-19 | €850.20 | €850.20 | €850.20 | €850.20 | 0 |
| 2026-03-18 | €861.40 | €861.40 | €861.40 | €861.40 | 0 |
| 2026-03-17 | €865.40 | €865.40 | €865.40 | €865.40 | 0 |
| 2026-03-16 | €881.00 | €881.00 | €881.00 | €881.00 | 0 |
| 2026-03-13 | €868.20 | €882.30 | €868.20 | €882.30 | 3 |
| 2026-03-12 | €851.30 | €851.30 | €851.30 | €851.30 | 0 |
| 2026-03-11 | €854.20 | €857.20 | €854.20 | €857.20 | 7 |
| 2026-03-10 | €857.10 | €859.00 | €857.10 | €859.00 | 1 |
| 2026-03-09 | €850.50 | €850.50 | €850.50 | €850.50 | 0 |
| 2026-03-06 | €840.70 | €849.30 | €840.70 | €849.30 | 6 |
| 2026-03-05 | €860.30 | €860.30 | €860.30 | €860.30 | 0 |
| 2026-03-04 | €859.00 | €859.00 | €859.00 | €859.00 | 0 |
| 2026-03-03 | €848.80 | €848.80 | €848.80 | €848.80 | 0 |
| 2026-03-02 | €848.20 | €860.60 | €848.20 | €860.60 | 8 |
| 2026-02-27 | €828.60 | €828.60 | €828.60 | €828.60 | 0 |
| 2026-02-26 | €835.20 | €835.20 | €835.20 | €835.20 | 0 |
| 2026-02-25 | €840.40 | €840.40 | €840.40 | €840.40 | 0 |
| 2026-02-24 | €831.50 | €841.80 | €831.50 | €841.80 | 14 |
| 2026-02-23 | €824.40 | €831.00 | €824.40 | €830.00 | 10 |
| 2026-02-20 | €835.70 | €835.70 | €832.50 | €832.50 | 4 |
| 2026-02-19 | €839.10 | €839.10 | €839.10 | €839.10 | 0 |
| 2026-02-18 | €849.00 | €859.80 | €849.00 | €859.80 | 1 |
| 2026-02-17 | €851.70 | €851.70 | €851.70 | €851.70 | 0 |
| 2026-02-16 | €853.00 | €863.00 | €853.00 | €853.50 | 22 |
| 2026-02-13 | €835.60 | €850.00 | €835.60 | €850.00 | 35 |
| 2026-02-12 | €819.50 | €837.00 | €819.50 | €837.00 | 4 |
| 2026-02-11 | €810.00 | €816.00 | €810.00 | €816.00 | 240 |
| 2026-02-10 | €831.60 | €831.60 | €831.60 | €831.60 | 0 |
| 2026-02-09 | €838.80 | €838.80 | €838.80 | €838.80 | 0 |
| 2026-02-06 | €831.40 | €831.40 | €831.40 | €831.40 | 0 |
| 2026-02-05 | €832.20 | €844.20 | €832.20 | €844.20 | 1 |
| 2026-02-04 | €821.50 | €830.00 | €821.50 | €830.00 | 12 |
| 2026-02-03 | €815.10 | €828.90 | €815.10 | €828.90 | 50 |
| 2026-02-02 | €780.80 | €806.90 | €780.80 | €806.90 | 16 |
| 2026-01-30 | €790.10 | €790.10 | €790.10 | €790.10 | 0 |
| 2026-01-29 | €796.30 | €800.90 | €795.30 | €795.30 | 68 |
| 2026-01-28 | €804.60 | €804.60 | €799.80 | €801.70 | 66 |
| 2026-01-27 | €818.70 | €824.30 | €816.90 | €820.00 | 40 |
| 2026-01-26 | €822.40 | €828.00 | €822.40 | €828.00 | 3 |
| 2026-01-23 | €826.00 | €835.80 | €826.00 | €835.80 | 12 |
| 2026-01-22 | €835.60 | €838.30 | €835.60 | €838.30 | 6 |
| 2026-01-21 | €818.10 | €834.00 | €818.10 | €834.00 | 11 |
| 2026-01-20 | €813.30 | €820.90 | €813.30 | €820.90 | 15 |
| 2026-01-19 | €817.20 | €828.00 | €817.20 | €828.00 | 16 |
| 2026-01-16 | €819.30 | €819.30 | €819.30 | €819.30 | 0 |
| 2026-01-15 | €811.80 | €816.10 | €811.80 | €816.10 | 5 |
| 2026-01-14 | €801.70 | €812.50 | €801.70 | €812.50 | 38 |
| 2026-01-13 | €802.10 | €802.10 | €802.10 | €802.10 | 0 |
| 2026-01-12 | €783.20 | €783.20 | €783.20 | €783.20 | 0 |
| 2026-01-09 | €779.80 | €791.30 | €779.80 | €791.20 | 28 |
| 2026-01-08 | €763.80 | €799.50 | €763.80 | €799.50 | 88 |
| 2026-01-07 | €757.00 | €758.60 | €757.00 | €758.60 | 38 |
| 2026-01-06 | €741.10 | €764.50 | €741.10 | €764.50 | 36 |
| 2026-01-05 | €726.20 | €751.10 | €726.20 | €742.80 | 62 |
| 2026-01-02 | €730.60 | €730.60 | €730.60 | €730.60 | 0 |
| 2025-12-30 | €730.90 | €730.90 | €730.90 | €730.90 | 0 |
| 2025-12-29 | €735.80 | €741.80 | €735.80 | €736.00 | 16 |
| 2025-12-23 | €716.10 | €720.00 | €716.10 | €720.00 | 5 |
| 2025-12-22 | €726.00 | €726.00 | €726.00 | €726.00 | 8 |
| 2025-12-19 | €726.00 | €730.90 | €724.90 | €724.90 | 8 |
| 2025-12-18 | €729.70 | €733.70 | €729.70 | €733.70 | 200 |
| 2025-12-17 | €729.40 | €730.80 | €729.40 | €730.80 | 30 |
| 2025-12-16 | €724.50 | €724.50 | €724.50 | €724.50 | 0 |
| 2025-12-15 | €749.10 | €749.10 | €737.30 | €737.30 | 29 |
| 2025-12-12 | €747.60 | €750.30 | €747.60 | €750.30 | 150 |
| 2025-12-11 | €740.50 | €752.30 | €740.50 | €752.30 | 203 |
| 2025-12-10 | €759.90 | €759.90 | €750.00 | €750.00 | 20 |
| 2025-12-09 | €758.80 | €760.20 | €758.80 | €760.20 | 20 |
| 2025-12-08 | €771.80 | €772.00 | €765.70 | €765.70 | 12 |
| 2025-12-05 | €765.30 | €772.40 | €765.30 | €772.40 | 34 |
| 2025-12-04 | €780.30 | €780.30 | €763.40 | €766.50 | 18 |
| 2025-12-03 | €788.50 | €788.50 | €788.50 | €788.50 | 0 |
| 2025-12-02 | €781.20 | €781.20 | €781.20 | €781.20 | 0 |
| 2025-12-01 | €777.30 | €777.30 | €777.30 | €777.30 | 0 |
| 2025-11-28 | €777.60 | €777.60 | €777.60 | €777.60 | 0 |
| 2025-11-27 | €776.40 | €785.10 | €776.40 | €785.10 | 3 |
| 2025-11-26 | €766.60 | €774.30 | €766.60 | €773.40 | 76 |
| 2025-11-25 | €761.90 | €765.60 | €761.90 | €765.60 | 8 |
| 2025-11-24 | €775.70 | €776.80 | €775.70 | €776.80 | 91 |
| 2025-11-21 | €768.50 | €768.50 | €768.50 | €768.50 | 0 |
| 2025-11-20 | €776.00 | €776.00 | €770.00 | €770.00 | 11 |
| 2025-11-19 | €770.10 | €770.10 | €770.00 | €770.00 | 8 |
| 2025-11-18 | €777.00 | €777.00 | €777.00 | €777.00 | 0 |
| 2025-11-17 | €789.80 | €789.80 | €789.80 | €789.80 | 0 |
| 2025-11-14 | €787.70 | €800.00 | €787.70 | €795.80 | 4 |
| 2025-11-13 | €782.90 | €783.50 | €782.90 | €783.50 | 2 |
| 2025-11-12 | €783.50 | €791.20 | €783.50 | €786.60 | 15 |
| 2025-11-11 | €785.20 | €785.20 | €785.20 | €785.20 | 0 |
| 2025-11-10 | €795.00 | €795.00 | €795.00 | €795.00 | 0 |
| 2025-11-07 | €795.10 | €795.10 | €795.10 | €795.10 | 0 |
| 2025-11-06 | €804.90 | €804.90 | €804.90 | €804.90 | 0 |
| 2025-11-05 | €811.50 | €820.40 | €811.50 | €820.40 | 6 |
| 2025-11-04 | €793.90 | €808.20 | €793.90 | €808.20 | 11 |
| 2025-11-03 | €783.40 | €794.80 | €783.40 | €794.80 | 15 |
| 2025-10-31 | €792.40 | €793.70 | €791.20 | €791.20 | 16 |
| 2025-10-30 | €781.10 | €789.50 | €781.10 | €787.40 | 54 |
| 2025-10-29 | €788.80 | €788.80 | €788.80 | €788.80 | 0 |
| 2025-10-28 | €790.50 | €790.50 | €790.10 | €790.10 | 5 |
| 2025-10-27 | €799.50 | €799.50 | €793.80 | €793.80 | 12 |
| 2025-10-24 | €805.80 | €814.80 | €803.40 | €803.40 | 6 |
| 2025-10-23 | €807.90 | €807.90 | €807.90 | €807.90 | 0 |
| 2025-10-22 | €800.90 | €811.90 | €800.90 | €811.90 | 16 |
| 2025-10-21 | €798.00 | €805.10 | €798.00 | €805.10 | 2 |
| 2025-10-20 | €805.20 | €805.20 | €800.40 | €800.40 | 9 |
| 2025-10-17 | €779.40 | €787.30 | €779.40 | €787.30 | 12 |
| 2025-10-16 | €812.00 | €823.20 | €794.60 | €794.60 | 33 |
| 2025-10-15 | €815.00 | €822.80 | €810.00 | €822.80 | 111 |
| 2025-10-14 | €797.00 | €797.00 | €797.00 | €797.00 | 0 |
| 2025-10-13 | €801.00 | €801.00 | €801.00 | €801.00 | 0 |
| 2025-10-10 | €808.60 | €808.60 | €802.10 | €802.10 | 1 |
| 2025-10-09 | €792.50 | €815.80 | €792.50 | €815.80 | 10 |