Costco Wholesale (COST)

Historical Prices For Costco Wholesale (COST)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	945.00	948.61	940.46	943.32	1,621,757	943.32
8/28/2025	950.28	951.00	944.13	944.96	2,130,577	944.96
8/27/2025	940.49	952.00	937.22	949.52	1,892,874	949.52
8/26/2025	941.34	944.05	933.25	941.34	4,340,905	941.34
8/25/2025	954.96	958.30	940.56	941.58	2,283,198	941.58
8/22/2025	971.54	973.50	953.11	958.54	3,135,981	958.54
8/21/2025	988.90	989.32	967.52	969.68	2,157,535	969.68
8/20/2025	979.00	999.30	979.00	994.57	2,229,266	994.57
8/19/2025	978.62	988.53	976.79	980.85	1,672,986	980.85
8/18/2025	973.30	981.28	970.00	979.35	2,078,276	979.35
8/15/2025	979.14	980.00	967.22	972.04	1,638,288	972.04
8/14/2025	980.60	988.29	975.18	975.39	1,807,836	975.39
8/13/2025	983.96	986.40	970.10	978.85	2,351,518	978.85
8/12/2025	988.50	991.75	980.05	991.25	1,589,066	991.25
8/11/2025	983.16	989.58	976.32	988.74	2,289,500	988.74
8/08/2025	977.15	988.20	977.00	980.98	2,189,701	980.98
8/07/2025	974.68	982.00	970.96	977.45	1,892,779	977.45
8/06/2025	943.63	970.55	942.66	968.64	2,752,005	968.64
8/05/2025	951.33	951.50	935.68	943.63	2,460,923	943.63
8/04/2025	952.60	960.18	948.66	955.37	2,389,597	955.37
8/01/2025	939.50	956.72	939.50	952.52	2,934,515	952.52
7/31/2025	925.36	945.95	925.00	939.64	2,563,220	938.34
7/30/2025	935.00	937.75	925.13	927.51	1,697,550	926.23
7/29/2025	933.99	941.78	927.38	934.57	2,065,130	933.28
7/28/2025	935.50	940.24	930.89	933.99	2,005,657	932.70
7/25/2025	936.30	941.29	934.35	935.48	1,827,657	934.19
7/24/2025	941.33	942.90	933.49	933.80	2,056,169	932.51
7/23/2025	942.38	948.50	936.00	941.19	2,400,118	939.89
7/22/2025	948.80	957.70	941.25	941.61	1,798,756	940.31
7/21/2025	951.51	955.76	946.60	947.56	1,741,971	946.25
7/18/2025	959.95	960.26	949.65	950.95	2,115,552	949.63
7/17/2025	950.36	954.75	947.51	953.91	2,279,219	952.59
7/16/2025	967.99	969.59	950.13	951.37	2,948,285	950.05
7/15/2025	979.25	980.25	966.66	967.68	1,875,895	966.34
7/14/2025	971.10	981.49	969.62	980.91	1,679,084	979.55
7/11/2025	973.29	978.98	965.70	970.33	1,942,004	968.99
7/10/2025	987.00	988.00	969.07	970.17	2,900,227	968.83
7/09/2025	988.39	988.39	972.28	982.09	2,919,925	980.73
7/08/2025	989.50	995.87	983.92	985.84	1,715,799	984.48
7/07/2025	985.00	992.89	976.20	992.18	1,832,272	990.81
7/03/2025	982.41	987.67	977.33	987.02	1,101,353	985.65
7/02/2025	983.87	985.70	976.87	982.36	1,605,742	981.00
7/01/2025	990.00	996.84	974.50	985.96	2,199,943	984.60
6/30/2025	985.16	991.74	979.75	989.94	2,127,206	988.57
6/27/2025	982.24	993.14	980.30	985.14	2,129,191	983.78
6/26/2025	987.72	987.73	976.50	982.91	2,262,420	981.55
6/25/2025	1,003.00	1,004.98	986.00	986.54	1,825,917	985.17
6/24/2025	1,005.84	1,005.84	992.07	1,001.92	2,384,597	1,000.53
6/23/2025	983.15	1,004.87	981.26	1,004.48	2,079,349	1,003.09
6/20/2025	983.99	988.66	973.90	980.29	3,255,701	978.93
6/18/2025	980.00	982.65	974.07	974.90	1,509,686	973.55
6/17/2025	983.00	986.10	976.20	977.72	1,666,960	976.37
6/16/2025	992.33	1,001.85	981.44	984.36	2,107,803	983.00
6/13/2025	999.08	1,003.59	988.67	990.21	1,785,970	988.84
6/12/2025	999.00	1,003.25	995.36	1,002.71	1,719,597	1,001.32
6/11/2025	1,002.44	1,005.44	993.38	996.78	2,458,424	995.40
6/10/2025	1,006.93	1,011.51	997.72	1,007.27	2,253,686	1,005.88
6/09/2025	1,012.42	1,013.35	996.97	1,006.18	1,696,079	1,004.79
6/06/2025	1,020.63	1,020.63	1,008.61	1,014.94	1,855,430	1,013.54
6/05/2025	1,050.00	1,051.05	1,006.01	1,010.81	3,295,249	1,009.41
6/04/2025	1,055.00	1,057.83	1,049.37	1,051.69	1,421,700	1,050.23
6/03/2025	1,054.15	1,067.08	1,043.26	1,055.59	1,991,506	1,054.13
6/02/2025	1,034.27	1,060.50	1,034.27	1,056.85	2,147,337	1,055.39