Costco

COST
🏛️ usa →
915.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 563.41 568.25 559.03 567.70 1.5M
2021-12-30 569.53 569.88 562.37 563.91 1.3M
2021-12-29 566.40 571.49 563.50 567.77 1.8M
2021-12-28 563.43 566.64 560.70 564.64 1.2M
2021-12-27 551.54 565.74 551.44 563.47 2.3M
2021-12-23 551.74 552.61 547.49 550.37 1.8M
2021-12-22 545.38 550.00 539.80 549.67 1.5M
2021-12-21 550.50 551.78 536.08 545.43 2.5M
2021-12-20 542.13 549.14 538.03 548.56 2.0M
2021-12-17 549.32 556.47 540.98 547.61 5.8M
2021-12-16 564.79 566.55 549.45 552.63 2.7M
2021-12-15 546.21 566.49 545.53 565.48 2.9M
2021-12-14 556.46 557.17 537.57 545.34 3.5M
2021-12-13 550.44 559.75 547.98 557.22 3.4M
2021-12-10 534.71 561.27 534.61 558.82 6.3M
2021-12-09 528.80 532.33 523.80 524.33 3.2M
2021-12-08 546.21 547.79 525.55 530.11 3.0M
2021-12-07 538.25 543.00 534.71 542.02 2.6M
2021-12-06 532.25 536.06 527.57 533.20 2.4M
2021-12-03 529.99 537.50 524.77 528.93 3.0M
2021-12-02 518.51 530.91 514.04 525.51 3.3M
2021-12-01 543.10 548.25 529.40 529.84 2.9M
2021-11-30 551.00 557.17 535.89 539.38 4.2M
2021-11-29 546.13 560.78 542.41 554.88 2.9M
2021-11-26 549.56 554.55 544.31 546.13 1.8M
2021-11-24 545.54 550.83 543.32 549.73 2.3M
2021-11-23 537.96 545.82 533.77 545.26 2.1M
2021-11-22 533.32 545.42 532.32 539.65 2.2M
2021-11-19 534.08 535.28 528.01 533.79 1.9M
2021-11-18 528.16 530.80 522.49 529.37 1.7M
2021-11-17 527.50 530.74 524.51 526.29 1.6M
2021-11-16 519.84 528.30 517.41 526.72 1.7M
2021-11-15 518.49 523.10 518.01 519.89 1.4M
2021-11-12 514.25 519.66 513.23 517.17 1.8M
2021-11-11 506.20 512.50 504.04 512.18 1.2M
2021-11-10 508.26 510.36 503.77 505.51 1.2M
2021-11-09 505.12 509.10 504.06 508.71 1.9M
2021-11-08 513.41 513.41 500.20 503.81 2.8M
2021-11-05 514.77 517.90 508.63 513.12 2.1M
2021-11-04 507.01 520.21 506.01 515.62 2.6M
2021-11-03 501.34 502.96 495.75 502.33 1.9M
2021-11-02 494.74 499.49 492.72 496.99 2.0M
2021-11-01 494.15 494.89 487.20 491.87 1.5M
2021-10-29 486.78 494.17 486.66 491.54 2.5M
2021-10-28 486.96 491.83 486.48 490.53 1.4M
2021-10-27 483.85 491.50 483.56 489.11 1.7M
2021-10-26 482.13 488.25 481.23 485.53 2.4M
2021-10-25 481.99 492.21 479.50 490.10 1.9M
2021-10-22 478.99 485.03 478.57 481.99 1.7M
2021-10-21 469.77 477.65 469.08 477.23 1.4M
2021-10-20 468.52 472.50 467.84 469.77 1.4M
2021-10-19 463.00 467.16 460.31 467.08 1.4M
2021-10-18 449.61 462.35 448.50 461.95 2.1M
2021-10-15 453.89 453.94 449.18 452.39 1.5M
2021-10-14 447.11 451.70 446.50 450.66 1.5M
2021-10-13 448.54 450.51 444.07 445.30 1.6M
2021-10-12 450.15 452.85 445.75 446.87 1.4M
2021-10-11 450.04 453.69 449.54 449.70 1.0M
2021-10-08 455.44 455.75 450.00 451.85 1.5M
2021-10-07 456.47 459.59 452.07 452.87 2.0M
2021-10-06 443.93 449.78 442.38 449.34 1.3M
2021-10-05 439.58 449.11 439.25 446.24 1.8M
2021-10-04 448.34 449.35 436.17 440.14 2.3M
2021-10-01 449.73 451.08 440.76 448.33 1.9M
2021-09-30 453.62 455.36 449.30 449.35 1.8M
2021-09-29 449.87 456.00 448.90 451.79 1.9M
2021-09-28 457.14 457.50 445.67 447.35 2.6M
2021-09-27 465.55 470.49 457.24 460.56 2.5M
2021-09-24 455.98 468.72 455.00 467.75 3.4M
2021-09-23 452.30 455.55 451.10 452.78 2.1M
2021-09-22 454.70 455.35 449.84 452.33 1.4M
2021-09-21 451.14 456.84 450.16 452.11 1.5M
2021-09-20 456.63 460.95 446.62 451.14 2.6M
2021-09-17 461.62 462.82 457.02 459.51 3.4M
2021-09-16 460.79 463.77 456.57 463.31 1.6M
2021-09-15 458.24 462.25 456.14 460.73 1.8M
2021-09-14 460.95 462.20 457.42 458.41 1.4M
2021-09-13 467.06 468.24 458.20 459.66 1.7M
2021-09-10 467.17 468.40 463.20 465.16 1.3M
2021-09-09 467.34 469.77 465.24 465.94 1.4M
2021-09-08 459.11 465.83 458.08 465.70 1.4M
2021-09-07 462.50 463.20 457.63 459.60 1.5M
2021-09-03 459.00 463.60 459.00 462.55 1.3M
2021-09-02 459.42 461.44 458.39 460.97 1.5M
2021-09-01 455.48 456.68 451.85 456.52 1.3M
2021-08-31 456.14 456.88 452.44 455.49 1.7M
2021-08-30 451.04 456.59 450.44 455.93 1.2M
2021-08-27 449.31 451.62 446.80 450.34 1.3M
2021-08-26 451.23 452.48 446.70 449.31 1.4M
2021-08-25 450.83 452.82 447.32 451.23 1.5M
2021-08-24 455.25 455.39 450.30 451.79 1.5M
2021-08-23 457.27 459.06 454.59 454.93 1.8M
2021-08-20 455.49 460.62 453.66 458.99 1.9M
2021-08-19 442.95 455.50 441.31 454.26 2.0M
2021-08-18 450.96 455.24 445.90 446.21 2.0M
2021-08-17 452.86 453.78 449.70 452.34 1.9M
2021-08-16 447.91 453.19 447.05 452.86 1.5M
2021-08-13 445.78 448.36 444.54 447.82 1.3M
2021-08-12 443.00 446.63 442.25 445.36 1.2M
2021-08-11 445.50 448.00 441.80 444.30 2.3M
2021-08-10 440.66 443.80 440.66 443.03 1.9M
2021-08-09 440.65 442.78 439.31 440.47 1.5M
2021-08-06 442.73 443.46 438.90 439.63 1.8M
2021-08-05 437.75 443.50 436.73 443.19 1.7M
2021-08-04 436.00 437.99 432.89 435.04 1.3M
2021-08-03 429.92 436.80 429.12 435.07 1.4M
2021-08-02 430.62 430.71 425.48 428.92 1.4M
2021-07-30 425.98 431.50 425.94 429.72 2.3M
2021-07-29 421.68 425.85 420.36 425.28 1.4M
2021-07-28 423.27 424.86 420.54 422.22 1.4M
2021-07-27 424.00 424.56 421.60 424.34 1.7M
2021-07-26 423.40 424.50 420.35 423.23 1.2M
2021-07-23 418.29 423.99 417.05 423.43 1.3M
2021-07-22 416.00 418.60 413.55 417.54 1.3M
2021-07-21 417.11 417.11 412.22 415.01 1.5M
2021-07-20 414.00 418.07 412.85 416.24 2.0M
2021-07-19 410.06 415.32 410.05 414.15 2.3M
2021-07-16 412.12 413.42 409.77 410.37 1.4M
2021-07-15 410.46 412.20 407.88 411.82 1.9M
2021-07-14 408.58 410.47 407.26 409.95 1.3M
2021-07-13 404.70 409.29 404.70 407.06 1.5M
2021-07-12 414.04 414.35 404.53 407.88 2.5M
2021-07-09 408.55 414.00 407.59 412.37 2.3M
2021-07-08 403.50 408.64 403.16 407.15 2.2M
2021-07-07 399.20 406.12 399.20 404.68 2.3M
2021-07-06 399.84 401.40 397.11 398.86 2.1M
2021-07-02 396.21 400.77 396.11 398.94 1.7M
2021-07-01 396.30 397.69 393.88 394.53 1.5M
2021-06-30 397.97 400.47 395.00 395.67 2.0M
2021-06-29 396.30 399.44 395.47 398.79 1.5M
2021-06-28 395.00 397.42 393.13 396.54 1.6M
2021-06-25 392.97 394.55 391.25 394.51 2.1M
2021-06-24 393.42 395.50 391.80 392.07 1.5M
2021-06-23 393.00 393.44 390.59 391.97 1.5M
2021-06-22 387.02 392.50 386.56 392.18 1.9M
2021-06-21 382.25 387.65 380.56 386.80 1.6M
2021-06-18 384.75 384.91 380.30 380.88 3.4M
2021-06-17 380.38 386.47 379.21 384.75 1.7M
2021-06-16 384.40 386.44 377.12 379.41 1.8M
2021-06-15 383.76 384.50 381.56 383.91 1.3M
2021-06-14 380.79 383.98 379.08 383.76 1.7M
2021-06-11 383.86 383.86 380.53 381.83 1.4M
2021-06-10 380.27 383.36 379.49 383.01 1.4M
2021-06-09 380.21 381.78 379.13 379.96 1.4M
2021-06-08 380.41 381.21 377.69 379.70 1.6M
2021-06-07 385.47 386.45 378.57 380.40 2.5M
2021-06-04 384.19 387.76 383.71 387.52 1.8M
2021-06-03 379.64 384.19 378.86 383.87 1.8M
2021-06-02 378.38 381.92 377.71 380.59 1.9M
2021-06-01 379.93 380.20 375.50 378.23 2.1M
2021-05-28 384.15 385.31 377.03 378.27 4.7M
2021-05-27 385.13 387.77 383.50 387.50 4.5M
2021-05-26 385.86 387.75 385.02 385.62 1.6M
2021-05-25 383.62 385.74 382.03 385.38 1.4M
2021-05-24 384.34 385.76 381.89 383.45 1.7M
2021-05-21 385.05 385.35 380.43 380.72 1.7M
2021-05-20 379.18 384.52 378.28 383.58 1.4M
2021-05-19 377.15 381.73 376.13 379.66 1.7M
2021-05-18 386.45 389.45 382.51 382.81 1.7M
2021-05-17 385.04 387.05 382.90 383.96 1.8M
2021-05-14 382.14 385.82 380.10 384.42 1.9M
2021-05-13 373.09 381.44 371.57 379.53 2.0M
2021-05-12 376.00 376.94 371.11 372.20 2.3M
2021-05-11 379.31 380.92 376.00 378.18 1.9M
2021-05-10 385.49 387.89 381.28 381.48 2.0M
2021-05-07 382.83 386.45 382.20 384.32 1.8M
2021-05-06 373.19 382.94 373.19 382.76 2.6M
2021-05-05 376.35 377.52 372.05 372.50 1.9M
2021-05-04 379.03 379.23 373.75 375.29 2.1M
2021-05-03 373.84 379.62 372.89 379.32 2.7M
2021-04-30 372.91 374.16 371.33 372.09 2.1M
2021-04-29 368.54 374.71 368.53 373.54 1.8M
2021-04-28 369.55 370.50 368.18 369.59 1.3M
2021-04-27 368.17 370.96 365.29 370.21 1.9M
2021-04-26 373.90 373.90 368.21 368.52 2.1M
2021-04-23 371.26 374.85 370.41 373.28 1.4M
2021-04-22 374.34 375.44 370.03 371.26 2.1M
2021-04-21 371.61 374.58 371.47 374.09 1.5M
2021-04-20 369.00 375.36 368.73 371.73 2.3M
2021-04-19 371.00 371.53 368.20 369.55 1.6M
2021-04-16 369.70 372.80 368.58 370.72 2.2M
2021-04-15 364.88 369.55 364.27 368.80 1.9M
2021-04-14 364.85 364.85 362.55 363.17 1.5M
2021-04-13 365.34 367.30 364.27 365.21 1.8M
2021-04-12 362.84 365.25 361.34 364.81 1.8M
2021-04-09 360.91 363.71 359.60 363.21 1.6M
2021-04-08 362.80 366.02 359.60 361.22 2.8M
2021-04-07 360.87 361.46 357.61 358.81 1.8M
2021-04-06 359.80 362.80 359.00 360.12 2.1M
2021-04-05 357.50 362.67 356.84 360.82 2.7M
2021-04-01 352.54 357.32 351.63 354.94 2.9M
2021-03-31 350.66 357.45 349.23 352.48 2.8M
2021-03-30 353.58 354.77 348.84 349.75 2.6M
2021-03-29 351.45 357.77 351.01 356.15 3.0M
2021-03-26 346.21 352.46 344.10 352.02 3.1M
2021-03-25 337.81 347.78 337.27 346.34 4.3M
2021-03-24 342.22 342.51 336.83 338.04 3.0M
2021-03-23 333.89 342.51 333.80 340.34 3.6M
2021-03-22 328.45 336.17 328.19 334.49 4.1M
2021-03-19 323.61 329.25 322.39 328.91 4.9M
2021-03-18 326.48 328.14 322.38 322.98 2.7M
2021-03-17 326.00 330.50 324.12 329.19 2.7M
2021-03-16 329.67 330.03 326.64 327.25 3.1M
2021-03-15 333.60 333.68 327.32 330.51 3.2M
2021-03-12 328.10 331.63 325.60 331.14 3.2M
2021-03-11 330.41 331.25 326.72 328.65 4.3M
2021-03-10 321.14 327.39 317.32 323.83 4.5M
2021-03-09 313.76 320.28 312.71 318.78 5.4M
2021-03-08 318.91 322.33 310.92 311.42 4.9M
2021-03-05 315.33 318.43 307.00 317.32 8.1M
2021-03-04 323.37 325.60 315.04 319.04 5.5M
2021-03-03 328.17 328.42 323.76 323.92 4.1M
2021-03-02 333.69 334.69 328.42 328.46 4.7M
2021-03-01 335.21 336.00 331.36 331.77 4.7M
2021-02-26 335.51 335.89 330.94 331.00 3.4M
2021-02-25 340.85 343.00 333.35 333.90 3.6M
2021-02-24 341.79 342.50 337.89 340.70 3.3M
2021-02-23 349.80 351.00 342.03 342.15 3.7M
2021-02-22 352.75 353.29 348.82 350.21 2.2M
2021-02-19 356.69 357.93 354.58 354.77 1.8M
2021-02-18 352.28 358.20 352.28 356.92 1.9M
2021-02-17 353.11 358.17 351.91 358.04 2.1M
2021-02-16 353.08 355.36 352.04 354.00 1.8M
2021-02-12 351.99 352.98 350.10 352.75 2.1M
2021-02-11 355.73 356.50 351.39 352.20 2.1M
2021-02-10 361.00 361.00 355.12 356.12 2.2M
2021-02-09 360.04 361.67 358.30 359.56 2.2M
2021-02-08 356.57 360.04 355.57 359.83 2.5M
2021-02-05 356.55 356.85 354.10 355.17 2.2M
2021-02-04 356.71 358.38 353.85 355.85 3.4M
2021-02-03 356.23 357.53 353.21 355.21 1.8M
2021-02-02 351.76 357.70 350.72 355.58 1.9M
2021-02-01 351.21 352.79 349.21 350.52 2.4M
2021-01-29 354.75 356.29 351.88 352.43 2.6M
2021-01-28 356.85 361.61 356.07 357.06 2.3M
2021-01-27 362.99 365.80 354.85 356.39 3.1M
2021-01-26 360.20 365.90 358.88 364.98 1.8M
2021-01-25 360.86 361.96 356.82 361.88 2.7M
2021-01-22 363.20 364.63 359.85 362.30 2.0M
2021-01-21 361.30 363.99 359.94 362.80 2.1M
2021-01-20 354.39 361.90 353.41 361.30 2.8M
2021-01-19 362.36 362.95 352.44 354.47 4.5M
2021-01-15 361.06 364.91 360.80 362.16 2.3M
2021-01-14 366.00 366.50 361.56 362.35 2.4M
2021-01-13 364.37 368.74 363.00 366.95 2.0M
2021-01-12 364.00 365.07 360.25 364.20 2.4M
2021-01-11 368.58 371.00 363.86 364.01 2.6M
2021-01-08 368.12 370.26 364.29 369.94 2.6M
2021-01-07 371.01 371.65 366.79 367.92 2.8M
2021-01-06 373.82 375.80 369.65 370.02 2.7M
2021-01-05 378.86 380.21 375.25 375.74 2.7M
2021-01-04 377.43 381.55 374.81 380.15 3.3M