Costco Wholesale (COST)

Historical Prices For Costco Wholesale (COST)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	911.96	923.00	905.00	922.03	2,159,425	922.03
12/01/2025	913.20	918.58	906.21	911.96	2,148,163	911.96
11/28/2025	905.02	914.20	903.00	913.59	1,092,612	913.59
11/26/2025	896.02	912.00	895.62	908.26	1,936,172	908.26
11/25/2025	886.66	895.72	885.13	894.33	2,534,241	894.33
11/24/2025	899.00	901.36	881.32	886.12	3,680,054	886.12
11/21/2025	894.52	905.32	892.13	899.01	2,870,461	899.01
11/20/2025	893.50	904.57	891.00	893.29	2,647,196	893.29
11/19/2025	895.00	895.00	873.97	890.60	3,458,238	890.60
11/18/2025	912.59	918.91	894.17	895.08	2,980,757	895.08
11/17/2025	922.02	924.90	908.81	912.59	2,480,700	912.59
11/14/2025	927.13	928.89	915.10	922.98	1,739,357	922.98
11/13/2025	916.35	926.75	911.72	925.08	2,428,379	925.08
11/12/2025	915.47	918.10	911.67	914.00	1,828,219	914.00
11/11/2025	916.50	918.89	913.00	913.86	1,661,805	913.86
11/10/2025	919.00	922.00	909.07	915.56	2,617,735	915.56
11/07/2025	929.53	937.00	920.79	922.74	2,584,012	922.74
11/06/2025	924.36	925.00	908.30	923.58	3,258,273	923.58
11/05/2025	940.00	945.28	927.44	935.03	2,971,276	935.03
11/04/2025	933.21	941.17	928.97	940.74	2,551,088	940.74
11/03/2025	912.40	929.19	908.38	928.04	3,202,557	928.04
10/31/2025	916.21	920.00	909.68	911.45	2,456,263	911.45
10/30/2025	912.69	923.00	910.37	920.18	2,676,085	918.88
10/29/2025	919.00	919.88	909.30	912.42	2,446,008	911.13
10/28/2025	926.87	930.72	920.20	924.16	2,089,913	922.85
10/27/2025	930.21	933.20	925.12	929.85	1,966,608	928.54
10/24/2025	940.00	943.00	930.15	932.14	1,639,375	930.82
10/23/2025	945.47	945.47	934.49	942.05	1,974,591	940.72
10/22/2025	940.00	953.00	932.50	944.68	2,372,034	943.35
10/21/2025	936.11	943.37	935.00	937.50	1,447,748	936.18
10/20/2025	936.18	939.80	931.50	936.11	1,523,264	934.79
10/17/2025	929.58	938.82	928.15	936.33	2,502,169	935.01
10/16/2025	955.54	957.90	921.16	925.62	2,719,773	924.31
10/15/2025	946.00	964.00	945.26	954.99	2,009,298	953.64
10/14/2025	940.26	947.42	935.95	946.51	1,925,042	945.17
10/13/2025	929.00	935.98	923.00	935.56	2,169,067	934.24
10/10/2025	944.42	945.45	929.00	930.01	3,142,541	928.70
10/09/2025	932.31	943.77	927.28	942.89	3,742,405	941.56
10/08/2025	912.53	916.38	910.96	914.80	2,374,402	913.51
10/07/2025	908.73	917.64	903.88	914.80	2,601,507	913.51
10/06/2025	915.50	915.78	904.25	910.94	2,501,396	909.65
10/03/2025	915.59	918.10	911.20	915.38	2,319,201	914.09
10/02/2025	912.56	918.51	910.01	916.77	2,062,028	915.48
10/01/2025	923.00	924.00	911.17	917.34	2,640,876	916.04
9/30/2025	916.25	930.50	913.37	925.63	3,100,269	924.32
9/29/2025	916.34	917.22	903.29	916.87	4,106,611	915.58
9/26/2025	925.55	927.63	905.05	915.95	4,818,123	914.66
9/25/2025	952.45	953.00	935.62	943.31	2,979,622	941.98
9/24/2025	944.28	953.66	943.11	945.27	2,148,588	943.93
9/23/2025	942.76	944.99	933.50	943.60	3,257,842	942.27
9/22/2025	947.38	950.00	939.61	943.26	2,792,642	941.93
9/19/2025	955.00	957.44	943.79	951.16	4,606,064	949.82
9/18/2025	957.37	962.54	950.67	952.36	1,858,950	951.01
9/17/2025	953.49	963.98	953.49	963.03	1,556,388	961.67
9/16/2025	959.10	959.58	950.80	952.07	2,012,168	950.73
9/15/2025	967.82	969.74	959.71	960.10	2,199,011	958.74
9/12/2025	960.29	969.57	960.00	967.90	1,461,621	966.53
9/11/2025	957.80	965.16	954.28	964.32	1,531,401	962.96
9/10/2025	976.39	981.00	953.96	956.29	2,276,769	954.94
9/09/2025	970.00	979.87	963.11	979.25	1,496,358	977.87
9/08/2025	963.73	972.34	958.59	971.85	1,736,798	970.48
9/05/2025	958.71	969.55	956.22	963.48	1,928,471	962.12
9/04/2025	953.40	959.50	951.11	955.90	1,471,689	954.55
9/03/2025	939.00	950.09	936.50	949.78	1,673,677	948.44