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 | €839.70 | €845.30 | €839.70 | €842.90 | 22 |
| 2026-10-08 | €845.60 | €847.70 | €845.60 | €847.70 | 49 |
| 2026-10-07 | €835.70 | €846.10 | €835.70 | €846.10 | 122 |
| 2026-10-06 | €822.90 | €826.20 | €819.30 | €826.20 | 56 |
| 2026-10-05 | €818.30 | €823.70 | €817.50 | €823.70 | 43 |
| 2026-10-02 | €813.10 | €816.90 | €813.10 | €814.80 | 26 |
| 2026-10-01 | €806.30 | €819.70 | €803.70 | €819.70 | 337 |
| 2026-09-30 | €814.10 | €814.70 | €806.70 | €806.70 | 29 |
| 2026-09-29 | €810.90 | €811.70 | €809.60 | €810.70 | 85 |
| 2026-09-28 | €811.60 | €818.20 | €805.50 | €817.80 | 48 |
| 2026-09-25 | €787.00 | €787.00 | €777.10 | €777.70 | 93 |
| 2026-09-24 | €796.60 | €798.60 | €792.30 | €793.60 | 25 |
| 2026-09-23 | €788.70 | €791.60 | €785.80 | €785.80 | 46 |
| 2026-09-22 | €787.90 | €789.60 | €784.80 | €787.50 | 110 |
| 2026-09-21 | €780.50 | €780.50 | €779.00 | €780.10 | 12 |
| 2026-09-18 | €778.50 | €782.40 | €778.00 | €781.20 | 43 |
| 2026-09-17 | €780.70 | €782.60 | €775.90 | €775.90 | 20 |
| 2026-09-16 | €781.90 | €783.30 | €781.20 | €781.20 | 24 |
| 2026-09-15 | €795.40 | €795.40 | €787.50 | €787.50 | 2 |
| 2026-09-14 | €784.70 | €795.00 | €784.70 | €793.70 | 43 |
| 2026-09-11 | €779.90 | €780.60 | €777.20 | €778.50 | 41 |
| 2026-09-10 | €778.80 | €780.00 | €776.90 | €776.90 | 28 |
| 2026-09-09 | €781.80 | €781.90 | €775.10 | €775.10 | 15 |
| 2026-09-08 | €785.10 | €787.60 | €781.50 | €781.50 | 61 |
| 2026-09-07 | €799.80 | €799.80 | €779.70 | €783.80 | 56 |
| 2026-09-04 | €799.00 | €799.00 | €788.80 | €788.80 | 46 |
| 2026-09-03 | €798.20 | €799.00 | €792.80 | €799.00 | 55 |
| 2026-09-02 | €805.60 | €805.60 | €805.60 | €805.60 | 4 |
| 2026-09-01 | €814.40 | €816.80 | €814.20 | €816.20 | 87 |
| 2026-08-31 | €818.60 | €818.60 | €813.50 | €815.00 | 31 |
| 2026-08-28 | €816.20 | €816.20 | €815.70 | €815.70 | 14 |
| 2026-08-27 | €817.00 | €817.90 | €808.20 | €808.20 | 67 |
| 2026-08-26 | €821.60 | €823.20 | €818.90 | €820.50 | 98 |
| 2026-08-25 | €826.30 | €826.30 | €826.30 | €826.30 | 2 |
| 2026-08-24 | €816.70 | €828.50 | €812.20 | €828.50 | 66 |
| 2026-08-21 | €798.50 | €810.60 | €796.40 | €810.60 | 38 |
| 2026-08-20 | €816.70 | €816.70 | €798.50 | €805.50 | 34 |
| 2026-08-19 | €836.10 | €836.10 | €829.50 | €833.20 | 46 |
| 2026-08-18 | €832.90 | €838.40 | €831.10 | €836.90 | 31 |
| 2026-08-17 | €827.40 | €827.40 | €820.90 | €820.90 | 23 |
| 2026-08-14 | €829.30 | €830.20 | €828.90 | €830.20 | 8 |
| 2026-08-13 | €827.50 | €827.50 | €825.70 | €825.70 | 21 |
| 2026-08-12 | €815.60 | €821.40 | €815.60 | €821.40 | 40 |
| 2026-08-11 | €825.50 | €825.50 | €814.60 | €814.60 | 33 |
| 2026-08-10 | €818.10 | €819.60 | €816.10 | €817.30 | 333 |
| 2026-08-07 | €824.30 | €824.30 | €818.20 | €818.20 | 3 |
| 2026-08-06 | €824.30 | €831.20 | €819.90 | €820.90 | 87 |
| 2026-08-05 | €824.10 | €824.20 | €811.20 | €811.20 | 169 |
| 2026-08-04 | €827.10 | €827.10 | €815.40 | €819.20 | 59 |
| 2026-08-03 | €825.60 | €837.50 | €823.50 | €829.60 | 31 |
| 2026-07-31 | €828.60 | €828.60 | €825.40 | €826.30 | 27 |
| 2026-07-30 | €844.70 | €846.20 | €828.70 | €829.50 | 38 |
| 2026-07-29 | €850.70 | €855.60 | €849.50 | €855.60 | 45 |
| 2026-07-28 | €839.60 | €865.80 | €839.60 | €858.10 | 129 |
| 2026-07-27 | €816.70 | €837.70 | €816.70 | €837.70 | 188 |
| 2026-07-24 | €811.80 | €821.30 | €811.70 | €818.60 | 66 |
| 2026-07-23 | €815.40 | €815.40 | €808.90 | €810.30 | 25 |
| 2026-07-22 | €813.90 | €815.00 | €807.50 | €807.50 | 24 |
| 2026-07-21 | €815.40 | €815.40 | €814.90 | €815.10 | 21 |
| 2026-07-20 | €821.50 | €824.20 | €820.90 | €822.20 | 71 |
| 2026-07-17 | €831.60 | €836.10 | €826.40 | €826.40 | 64 |
| 2026-07-16 | €799.40 | €815.90 | €799.40 | €815.90 | 45 |
| 2026-07-15 | €805.40 | €807.10 | €803.30 | €805.20 | 32 |
| 2026-07-14 | €809.70 | €809.70 | €805.80 | €807.10 | 47 |
| 2026-07-13 | €808.30 | €808.30 | €804.70 | €808.10 | 64 |
| 2026-07-10 | €801.10 | €801.10 | €795.00 | €797.40 | 100 |
| 2026-07-09 | €796.10 | €796.10 | €796.10 | €796.10 | 7 |
| 2026-07-08 | €840.80 | €842.20 | €838.70 | €841.80 | 125 |
| 2026-07-07 | €834.30 | €844.20 | €832.30 | €832.30 | 53 |
| 2026-07-06 | €830.90 | €834.60 | €825.60 | €825.60 | 64 |
| 2026-07-03 | €816.80 | €834.90 | €809.70 | €832.00 | 15 |
| 2026-07-02 | €816.90 | €822.40 | €810.40 | €821.60 | 82 |
| 2026-07-01 | €824.40 | €824.40 | €811.60 | €811.60 | 46 |
| 2026-06-30 | €832.20 | €834.20 | €820.50 | €820.50 | 165 |
| 2026-06-29 | €831.40 | €843.30 | €831.40 | €837.90 | 143 |
| 2026-06-26 | €832.60 | €842.40 | €830.90 | €842.40 | 24 |
| 2026-06-25 | €841.80 | €841.80 | €829.30 | €832.60 | 71 |
| 2026-06-24 | €843.00 | €853.30 | €842.70 | €850.00 | 13 |
| 2026-06-23 | €839.90 | €848.10 | €836.40 | €847.50 | 79 |
| 2026-06-22 | €831.00 | €831.90 | €827.70 | €831.70 | 73 |
| 2026-06-19 | €822.80 | €822.80 | €822.60 | €822.60 | 2 |
| 2026-06-18 | €844.00 | €844.00 | €831.50 | €831.50 | 51 |
| 2026-06-17 | €844.70 | €847.30 | €842.20 | €843.80 | 83 |
| 2026-06-16 | €839.90 | €853.30 | €839.90 | €852.10 | 41 |
| 2026-06-15 | €844.60 | €844.60 | €838.80 | €842.50 | 147 |
| 2026-06-12 | €845.10 | €845.10 | €839.60 | €841.20 | 42 |
| 2026-06-11 | €853.20 | €857.40 | €851.10 | €851.10 | 98 |
| 2026-06-10 | €840.50 | €848.10 | €840.50 | €846.90 | 72 |
| 2026-06-09 | €839.90 | €843.30 | €839.90 | €843.30 | 27 |
| 2026-06-08 | €846.40 | €846.70 | €834.00 | €844.00 | 164 |
| 2026-06-05 | €835.60 | €835.60 | €834.70 | €834.70 | 38 |
| 2026-06-04 | €836.70 | €850.00 | €836.70 | €840.40 | 104 |
| 2026-06-03 | €821.20 | €835.00 | €819.80 | €826.60 | 63 |
| 2026-06-02 | €813.60 | €813.90 | €810.10 | €812.60 | 124 |
| 2026-06-01 | €821.50 | €821.50 | €808.60 | €808.60 | 117 |
| 2026-05-29 | €851.90 | €851.90 | €848.60 | €848.60 | 43 |
| 2026-05-28 | €868.80 | €868.80 | €856.10 | €856.10 | 23 |
| 2026-05-27 | €863.50 | €865.30 | €861.00 | €865.30 | 57 |
| 2026-05-26 | €883.60 | €883.70 | €859.30 | €860.10 | 138 |
| 2026-05-25 | €879.10 | €894.80 | €879.10 | €894.80 | 7 |
| 2026-05-22 | €905.20 | €905.80 | €887.60 | €887.60 | 158 |
| 2026-05-21 | €924.80 | €926.40 | €900.20 | €900.20 | 320 |
| 2026-05-20 | €944.30 | €944.30 | €932.20 | €932.50 | 55 |
| 2026-05-19 | €925.30 | €939.70 | €921.60 | €938.80 | 121 |
| 2026-05-18 | €901.80 | €911.30 | €900.00 | €910.90 | 53 |
| 2026-05-15 | €902.20 | €904.70 | €895.90 | €899.60 | 240 |
| 2026-05-14 | €878.40 | €885.40 | €878.40 | €882.90 | 102 |
| 2026-05-13 | €866.50 | €876.20 | €866.10 | €875.40 | 214 |
| 2026-05-12 | €849.40 | €871.30 | €849.40 | €869.60 | 127 |
| 2026-05-11 | €853.50 | €858.40 | €839.80 | €839.80 | 161 |
| 2026-05-08 | €860.60 | €860.60 | €858.00 | €858.80 | 81 |
| 2026-05-07 | €850.20 | €850.20 | €845.00 | €846.20 | 39 |
| 2026-05-06 | €860.40 | €864.40 | €846.60 | €846.60 | 520 |
| 2026-05-05 | €866.30 | €868.30 | €862.80 | €865.30 | 54 |
| 2026-05-04 | €859.90 | €870.30 | €857.80 | €870.30 | 58 |
| 2026-04-30 | €847.20 | €861.00 | €846.40 | €859.70 | 67 |
| 2026-04-29 | €843.30 | €848.80 | €843.30 | €848.80 | 9 |
| 2026-04-28 | €855.30 | €863.60 | €851.40 | €851.60 | 55 |
| 2026-04-27 | €857.10 | €862.00 | €854.10 | €859.90 | 22 |
| 2026-04-24 | €863.70 | €865.90 | €861.00 | €861.00 | 74 |
| 2026-04-23 | €857.60 | €864.80 | €857.60 | €863.00 | 21 |
| 2026-04-22 | €854.30 | €860.50 | €854.00 | €859.80 | 67 |
| 2026-04-21 | €847.10 | €850.70 | €840.40 | €850.70 | 158 |
| 2026-04-20 | €849.10 | €854.50 | €849.10 | €853.30 | 30 |
| 2026-04-17 | €839.30 | €839.30 | €835.80 | €835.80 | 26 |
| 2026-04-16 | €835.70 | €840.00 | €835.70 | €840.00 | 4 |
| 2026-04-15 | €828.70 | €828.70 | €823.10 | €828.20 | 73 |
| 2026-04-14 | €829.90 | €829.90 | €821.40 | €821.40 | 187 |
| 2026-04-13 | €854.10 | €854.10 | €839.90 | €839.90 | 106 |
| 2026-04-10 | €875.10 | €875.10 | €854.80 | €854.80 | 66 |
| 2026-04-09 | €880.40 | €885.80 | €879.80 | €879.80 | 143 |
| 2026-04-08 | €872.70 | €877.00 | €854.80 | €877.00 | 54 |
| 2026-04-07 | €881.90 | €887.40 | €873.80 | €875.50 | 52 |
| 2026-04-02 | €865.00 | €865.00 | €856.20 | €856.20 | 2 |
| 2026-04-01 | €860.50 | €861.20 | €857.80 | €860.00 | 123 |
| 2026-03-31 | €871.90 | €871.90 | €861.70 | €862.10 | 50 |
| 2026-03-30 | €861.80 | €876.70 | €861.80 | €876.70 | 37 |
| 2026-03-27 | €850.10 | €854.70 | €850.10 | €854.30 | 107 |
| 2026-03-26 | €846.00 | €852.80 | €846.00 | €852.10 | 43 |
| 2026-03-25 | €839.80 | €845.60 | €839.80 | €845.10 | 42 |
| 2026-03-24 | €831.00 | €845.30 | €831.00 | €844.80 | 255 |
| 2026-03-23 | €844.40 | €854.20 | €844.40 | €853.20 | 41 |
| 2026-03-20 | €842.40 | €846.90 | €840.80 | €846.90 | 23 |
| 2026-03-19 | €857.30 | €857.30 | €845.80 | €845.80 | 369 |
| 2026-03-18 | €865.10 | €865.10 | €855.90 | €858.00 | 38 |
| 2026-03-17 | €871.90 | €875.00 | €870.00 | €871.50 | 98 |
| 2026-03-16 | €883.90 | €883.90 | €870.30 | €871.70 | 67 |
| 2026-03-13 | €876.60 | €883.40 | €872.40 | €881.80 | 52 |
| 2026-03-12 | €859.30 | €869.30 | €859.30 | €869.30 | 20 |
| 2026-03-11 | €858.20 | €862.40 | €856.70 | €861.40 | 27 |
| 2026-03-10 | €857.90 | €863.70 | €857.90 | €863.60 | 109 |
| 2026-03-09 | €857.10 | €864.80 | €857.00 | €864.60 | 140 |
| 2026-03-06 | €849.50 | €860.10 | €836.10 | €860.10 | 232 |
| 2026-03-05 | €867.00 | €867.00 | €848.00 | €848.00 | 55 |
| 2026-03-04 | €864.90 | €869.20 | €859.20 | €869.20 | 137 |
| 2026-03-03 | €857.50 | €874.10 | €857.50 | €865.90 | 94 |
| 2026-03-02 | €857.90 | €863.80 | €849.80 | €861.60 | 255 |
| 2026-02-27 | €837.90 | €845.20 | €830.70 | €845.20 | 22 |
| 2026-02-26 | €842.10 | €850.00 | €835.70 | €836.40 | 67 |
| 2026-02-25 | €844.90 | €849.80 | €842.00 | €842.00 | 11 |
| 2026-02-24 | €841.50 | €845.20 | €840.30 | €845.20 | 30 |
| 2026-02-23 | €831.00 | €840.00 | €831.00 | €832.10 | 21 |
| 2026-02-20 | €835.70 | €839.40 | €828.20 | €834.00 | 87 |
| 2026-02-19 | €840.80 | €851.00 | €840.70 | €844.00 | 36 |
| 2026-02-18 | €858.60 | €859.40 | €854.50 | €857.10 | 203 |
| 2026-02-17 | €859.40 | €859.40 | €853.10 | €856.00 | 46 |
| 2026-02-16 | €862.10 | €867.80 | €855.20 | €862.00 | 52 |
| 2026-02-13 | €836.10 | €860.60 | €836.10 | €859.20 | 48 |
| 2026-02-12 | €820.10 | €842.00 | €820.10 | €842.00 | 29 |
| 2026-02-11 | €815.00 | €825.60 | €814.60 | €825.60 | 56 |
| 2026-02-10 | €834.20 | €837.30 | €822.80 | €822.80 | 24 |
| 2026-02-09 | €841.30 | €846.40 | €836.80 | €842.00 | 46 |
| 2026-02-06 | €842.10 | €842.40 | €839.40 | €842.40 | 18 |
| 2026-02-05 | €833.90 | €846.30 | €833.90 | €843.60 | 91 |
| 2026-02-04 | €822.40 | €839.90 | €822.40 | €835.60 | 42 |
| 2026-02-03 | €823.20 | €834.00 | €819.20 | €834.00 | 22 |
| 2026-02-02 | €786.80 | €786.80 | €786.80 | €786.80 | 8 |
| 2026-01-30 | €792.10 | €792.10 | €788.80 | €788.80 | 17 |
| 2026-01-29 | €799.20 | €804.50 | €799.20 | €801.00 | 22 |
| 2026-01-28 | €800.00 | €805.10 | €800.00 | €805.10 | 39 |
| 2026-01-27 | €811.10 | €811.10 | €806.50 | €806.50 | 45 |
| 2026-01-26 | €828.50 | €829.10 | €825.60 | €825.60 | 36 |
| 2026-01-23 | €836.70 | €836.90 | €829.20 | €833.90 | 60 |
| 2026-01-22 | €839.00 | €840.30 | €828.60 | €829.20 | 294 |
| 2026-01-21 | €819.70 | €833.20 | €819.70 | €833.20 | 163 |
| 2026-01-20 | €817.90 | €825.00 | €814.40 | €820.20 | 300 |
| 2026-01-19 | €822.30 | €827.70 | €814.30 | €814.30 | 500 |
| 2026-01-16 | €823.60 | €825.10 | €820.20 | €822.60 | 171 |
| 2026-01-15 | €816.00 | €824.90 | €816.00 | €823.90 | 48 |
| 2026-01-14 | €804.70 | €814.50 | €804.70 | €812.60 | 320 |
| 2026-01-13 | €803.80 | €805.90 | €803.30 | €805.60 | 297 |
| 2026-01-12 | €790.30 | €803.70 | €790.30 | €803.70 | 153 |
| 2026-01-09 | €791.00 | €794.00 | €787.00 | €793.80 | 108 |
| 2026-01-08 | €758.20 | €796.90 | €758.20 | €796.90 | 747 |
| 2026-01-07 | €761.50 | €764.00 | €757.30 | €762.70 | 407 |
| 2026-01-06 | €748.40 | €758.30 | €746.40 | €757.70 | 49 |
| 2026-01-05 | €730.80 | €750.00 | €728.50 | €744.80 | 528 |
| 2026-01-02 | €734.30 | €738.50 | €730.80 | €730.80 | 122 |
| 2025-12-30 | €731.00 | €744.00 | €731.00 | €736.40 | 92 |
| 2025-12-29 | €741.40 | €743.70 | €739.80 | €739.90 | 86 |
| 2025-12-23 | €724.60 | €724.80 | €723.00 | €724.60 | 80 |
| 2025-12-22 | €728.00 | €729.50 | €723.00 | €723.60 | 72 |
| 2025-12-19 | €726.30 | €727.20 | €726.30 | €727.20 | 15 |
| 2025-12-18 | €737.90 | €737.90 | €728.60 | €734.20 | 357 |
| 2025-12-17 | €732.40 | €737.90 | €729.90 | €736.90 | 134 |
| 2025-12-16 | €731.10 | €731.10 | €722.60 | €726.90 | 45 |
| 2025-12-15 | €751.30 | €751.30 | €738.10 | €738.60 | 59 |
| 2025-12-12 | €744.00 | €752.40 | €740.00 | €744.10 | 163 |
| 2025-12-11 | €750.00 | €750.00 | €743.20 | €746.50 | 373 |
| 2025-12-10 | €759.90 | €763.70 | €755.10 | €755.10 | 33 |
| 2025-12-09 | €761.50 | €762.70 | €757.80 | €759.50 | 170 |
| 2025-12-08 | €766.50 | €770.40 | €760.50 | €761.60 | 219 |
| 2025-12-05 | €769.40 | €775.70 | €769.40 | €773.20 | 105 |
| 2025-12-04 | €779.00 | €779.00 | €764.10 | €764.10 | 41 |
| 2025-12-03 | €790.00 | €791.60 | €787.00 | €787.60 | 37 |
| 2025-12-02 | €784.30 | €791.00 | €780.90 | €787.20 | 36 |
| 2025-12-01 | €785.50 | €785.50 | €780.20 | €785.00 | 33 |
| 2025-11-28 | €785.80 | €786.50 | €783.90 | €786.20 | 47 |
| 2025-11-27 | €790.40 | €790.40 | €783.90 | €783.90 | 5 |
| 2025-11-26 | €771.60 | €784.80 | €771.60 | €784.80 | 220 |
| 2025-11-25 | €769.40 | €770.90 | €766.40 | €770.90 | 119 |
| 2025-11-24 | €780.30 | €784.40 | €771.10 | €771.10 | 163 |
| 2025-11-21 | €775.90 | €778.00 | €774.30 | €777.50 | 103 |
| 2025-11-20 | €775.40 | €781.60 | €771.80 | €778.80 | 46 |
| 2025-11-19 | €771.10 | €771.10 | €758.90 | €758.90 | 80 |
| 2025-11-18 | €788.50 | €791.20 | €780.00 | €780.00 | 66 |
| 2025-11-17 | €796.20 | €796.20 | €787.60 | €787.60 | 16 |
| 2025-11-14 | €797.10 | €799.30 | €790.90 | €792.30 | 153 |
| 2025-11-13 | €787.60 | €791.60 | €786.40 | €791.50 | 24 |
| 2025-11-12 | €789.70 | €790.30 | €788.30 | €788.80 | 258 |
| 2025-11-11 | €791.50 | €791.80 | €789.20 | €791.80 | 6 |
| 2025-11-10 | €794.00 | €795.80 | €787.80 | €787.80 | 34 |
| 2025-11-07 | €800.70 | €802.70 | €799.30 | €801.80 | 98 |
| 2025-11-06 | €815.10 | €815.10 | €815.10 | €815.10 | 0 |
| 2025-11-05 | €817.50 | €821.60 | €810.30 | €815.10 | 214 |
| 2025-11-04 | €801.50 | €812.60 | €801.50 | €811.20 | 63 |
| 2025-11-03 | €791.90 | €797.20 | €791.70 | €794.40 | 60 |
| 2025-10-31 | €792.40 | €795.50 | €791.10 | €795.50 | 340 |
| 2025-10-30 | €788.60 | €795.10 | €788.60 | €795.10 | 12 |
| 2025-10-29 | €793.30 | €793.30 | €784.30 | €784.30 | 297 |
| 2025-10-28 | €797.10 | €797.10 | €793.90 | €794.40 | 38 |
| 2025-10-27 | €804.80 | €804.80 | €797.60 | €798.30 | 67 |
| 2025-10-24 | €810.20 | €810.20 | €804.50 | €804.50 | 149 |
| 2025-10-23 | €817.00 | €817.00 | €807.80 | €809.30 | 28 |
| 2025-10-22 | €808.90 | €818.40 | €808.90 | €818.40 | 60 |
| 2025-10-21 | €803.90 | €811.30 | €803.90 | €810.20 | 73 |
| 2025-10-20 | €803.00 | €804.50 | €799.40 | €801.30 | 93 |
| 2025-10-17 | €788.20 | €802.20 | €788.20 | €802.10 | 162 |
| 2025-10-16 | €818.30 | €818.90 | €818.30 | €818.90 | 2 |
| 2025-10-15 | €813.80 | €828.40 | €812.50 | €826.60 | 135 |
| 2025-10-14 | €806.20 | €813.10 | €806.20 | €809.90 | 98 |
| 2025-10-13 | €802.70 | €806.00 | €799.30 | €806.00 | 21 |
| 2025-10-10 | €814.10 | €814.90 | €808.50 | €808.60 | 209 |
| 2025-10-09 | €793.40 | €813.60 | €793.40 | €812.50 | 494 |