Costco Wholesale (COST)
1,032.68
+10.82 (1.06%)
Costco Wholesale is a membership-based warehouse club that offers a wide range of products, including groceries, electronics, clothing, and household goods, at competitive prices
The company operates large retail locations where members can purchase bulk items, benefiting from lower prices due to the efficient supply chain and membership model. In addition to its physical stores, Costco provides a range of services, such as a pharmacy, optical department, and a food court, further enhancing the value proposition for its members. Through its commitment to quality and customer satisfaction, Costco has established a loyal customer base and a strong presence in the retail market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 1,005.40 | 1,024.35 | 999.65 | 1,021.86 | 2,076,196 | 1,021.86 |
| 2/03/2025 | 972.39 | 1,009.61 | 968.94 | 1,005.83 | 2,746,875 | 1,005.83 |
| 1/31/2025 | 976.24 | 991.00 | 975.78 | 979.88 | 1,875,716 | 979.88 |
| 1/30/2025 | 970.30 | 986.75 | 970.10 | 979.01 | 1,786,168 | 979.01 |
| 1/29/2025 | 957.80 | 968.26 | 955.00 | 964.02 | 1,710,563 | 964.02 |
| 1/28/2025 | 961.83 | 965.71 | 954.07 | 958.67 | 2,165,396 | 958.67 |
| 1/27/2025 | 930.00 | 966.99 | 927.18 | 965.25 | 3,042,114 | 965.25 |
| 1/24/2025 | 942.16 | 946.04 | 933.55 | 939.68 | 1,562,425 | 939.68 |
| 1/23/2025 | 941.69 | 943.39 | 936.49 | 942.16 | 1,351,321 | 942.16 |
| 1/22/2025 | 951.22 | 951.94 | 939.24 | 944.70 | 2,153,643 | 944.70 |
| 1/21/2025 | 945.25 | 956.55 | 943.50 | 947.73 | 2,041,610 | 947.73 |
| 1/17/2025 | 930.00 | 943.80 | 924.57 | 943.19 | 2,375,032 | 943.19 |
| 1/16/2025 | 924.73 | 927.40 | 917.82 | 919.75 | 1,368,917 | 919.75 |
| 1/15/2025 | 927.26 | 932.87 | 918.30 | 923.50 | 1,838,218 | 923.50 |
| 1/14/2025 | 924.30 | 927.76 | 909.92 | 917.23 | 1,682,140 | 917.23 |
| 1/13/2025 | 934.00 | 934.99 | 921.00 | 924.70 | 1,691,073 | 924.70 |
| 1/10/2025 | 933.36 | 944.28 | 923.50 | 936.94 | 2,765,799 | 936.94 |
| 1/08/2025 | 922.98 | 930.50 | 915.41 | 927.37 | 1,774,766 | 927.37 |
| 1/07/2025 | 923.84 | 931.30 | 916.43 | 921.37 | 1,887,002 | 921.37 |
| 1/06/2025 | 917.98 | 927.41 | 913.27 | 922.71 | 1,968,488 | 922.71 |
| 1/03/2025 | 914.33 | 924.21 | 911.00 | 916.58 | 1,614,243 | 916.58 |
| 1/02/2025 | 915.00 | 925.77 | 902.00 | 909.81 | 1,786,976 | 909.81 |
| 12/31/2024 | 922.21 | 0.00 | 922.21 | 916.27 | 0 | 916.27 |
| 12/30/2024 | 931.00 | 934.17 | 915.50 | 922.21 | 1,879,847 | 922.21 |
| 12/27/2024 | 948.72 | 950.45 | 932.00 | 939.70 | 1,943,442 | 939.70 |
| 12/26/2024 | 956.82 | 959.41 | 954.00 | 956.14 | 969,028 | 956.14 |
| 12/24/2024 | 950.74 | 959.38 | 945.45 | 958.82 | 939,342 | 958.82 |
| 12/23/2024 | 953.88 | 954.25 | 937.00 | 949.91 | 1,855,547 | 949.91 |
| 12/20/2024 | 949.39 | 961.94 | 943.05 | 954.07 | 5,373,842 | 954.07 |
| 12/19/2024 | 974.51 | 974.64 | 953.51 | 959.13 | 1,403,780 | 959.13 |
| 12/18/2024 | 982.00 | 985.60 | 964.00 | 964.74 | 2,720,920 | 964.74 |
| 12/17/2024 | 994.00 | 996.92 | 980.76 | 982.08 | 2,048,423 | 982.08 |
| 12/16/2024 | 989.04 | 1,008.25 | 986.37 | 992.87 | 2,649,445 | 992.87 |
| 12/13/2024 | 981.00 | 1,006.68 | 965.73 | 989.35 | 2,951,923 | 989.35 |
| 12/12/2024 | 1,001.68 | 1,002.47 | 987.21 | 988.39 | 2,333,225 | 988.39 |
| 12/11/2024 | 995.00 | 1,007.80 | 993.59 | 994.69 | 1,899,293 | 994.69 |
| 12/10/2024 | 989.73 | 994.99 | 985.88 | 993.40 | 1,554,958 | 993.40 |
| 12/09/2024 | 997.01 | 997.01 | 980.50 | 987.86 | 1,853,850 | 987.86 |
| 12/06/2024 | 982.26 | 997.71 | 982.26 | 992.61 | 1,737,319 | 992.61 |
| 12/05/2024 | 986.66 | 990.13 | 978.20 | 982.26 | 2,165,906 | 982.26 |
| 12/04/2024 | 982.00 | 991.15 | 977.55 | 990.92 | 1,783,399 | 990.92 |
| 12/03/2024 | 974.69 | 983.00 | 970.76 | 982.15 | 1,652,261 | 982.15 |
| 12/02/2024 | 971.36 | 976.50 | 964.76 | 975.00 | 1,955,194 | 975.00 |
| 11/29/2024 | 968.09 | 973.27 | 962.25 | 971.88 | 1,097,663 | 971.88 |
| 11/27/2024 | 971.46 | 972.29 | 958.59 | 961.55 | 1,499,464 | 961.55 |
| 11/26/2024 | 964.00 | 974.37 | 960.89 | 971.50 | 1,436,511 | 971.50 |
| 11/25/2024 | 975.00 | 975.00 | 949.69 | 960.89 | 3,239,791 | 960.89 |
| 11/22/2024 | 962.74 | 976.30 | 958.52 | 964.01 | 2,079,744 | 964.01 |
| 11/21/2024 | 935.00 | 958.49 | 930.00 | 955.65 | 2,318,046 | 955.65 |
| 11/20/2024 | 925.08 | 928.80 | 916.50 | 928.08 | 1,450,483 | 928.08 |
| 11/19/2024 | 928.00 | 934.00 | 916.36 | 930.15 | 1,689,708 | 930.15 |
| 11/18/2024 | 910.64 | 925.94 | 907.11 | 919.51 | 1,797,325 | 919.51 |
| 11/15/2024 | 917.74 | 920.55 | 905.56 | 907.07 | 2,269,947 | 907.07 |
| 11/14/2024 | 927.00 | 931.15 | 922.17 | 923.89 | 1,857,966 | 923.89 |
| 11/13/2024 | 930.00 | 937.59 | 923.20 | 933.73 | 1,756,744 | 933.73 |
| 11/12/2024 | 935.95 | 939.56 | 927.00 | 932.38 | 1,691,452 | 932.38 |
| 11/11/2024 | 943.80 | 951.28 | 931.43 | 932.88 | 2,180,377 | 932.88 |
| 11/08/2024 | 914.00 | 962.00 | 913.75 | 943.80 | 3,333,551 | 943.80 |
| 11/07/2024 | 898.62 | 919.48 | 894.37 | 913.93 | 2,143,290 | 913.93 |
| 11/06/2024 | 898.28 | 899.90 | 886.28 | 899.25 | 2,436,194 | 899.25 |
| 11/05/2024 | 888.00 | 895.58 | 886.80 | 890.17 | 1,620,652 | 890.17 |