Costco

COST
🏛️ usa →
925.63
Last Update: 2025-09-30
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
2023-12-29 661.00 663.19 657.16 660.08 1.9M
2023-12-28 665.85 666.86 661.59 663.10 1.5M
2023-12-27 662.70 668.58 660.40 666.80 1.9M
2023-12-26 673.01 675.86 670.78 674.62 1.8M
2023-12-22 668.00 673.27 666.00 671.60 1.6M
2023-12-21 665.86 667.34 659.45 665.16 2.4M
2023-12-20 671.79 674.35 660.80 661.00 3.8M
2023-12-19 675.00 680.80 669.12 677.74 3.4M
2023-12-18 664.50 681.91 661.10 681.24 5.7M
2023-12-15 641.50 661.88 640.50 658.82 8.8M
2023-12-14 641.18 641.90 630.30 630.78 3.8M
2023-12-13 633.92 642.60 631.00 642.00 2.4M
2023-12-12 627.44 629.69 623.21 629.50 2.4M
2023-12-11 621.97 625.03 618.76 623.86 2.1M
2023-12-08 608.60 613.61 607.73 610.78 1.5M
2023-12-07 610.00 612.35 606.35 610.95 1.7M
2023-12-06 605.50 608.48 603.86 607.43 2.2M
2023-12-05 598.53 608.88 597.03 605.35 2.3M
2023-12-04 592.15 599.53 591.46 599.08 1.6M
2023-12-01 593.28 596.35 590.59 596.25 1.5M
2023-11-30 587.83 593.07 582.83 592.74 1.8M
2023-11-29 595.20 595.21 587.42 587.86 1.3M
2023-11-28 593.19 597.42 591.42 594.00 1.3M
2023-11-27 592.52 599.94 592.41 594.90 1.6M
2023-11-24 591.02 594.20 590.41 591.36 0.6M
2023-11-22 586.85 591.14 586.35 589.08 1.1M
2023-11-21 582.00 584.95 577.71 584.30 1.2M
2023-11-20 577.34 582.32 577.34 580.80 1.6M
2023-11-17 578.90 579.92 574.06 577.15 1.8M
2023-11-16 586.38 586.59 572.24 578.58 3.0M
2023-11-15 593.99 599.89 593.39 596.78 2.2M
2023-11-14 581.74 591.55 581.21 590.80 2.0M
2023-11-13 575.00 579.95 573.49 578.23 1.7M
2023-11-10 567.90 577.89 564.94 577.12 1.9M
2023-11-09 569.00 569.00 562.01 563.27 1.3M
2023-11-08 572.12 572.99 564.30 567.38 1.3M
2023-11-07 572.50 573.89 569.56 571.27 1.4M
2023-11-06 560.49 572.65 560.13 569.82 2.1M
2023-11-03 557.33 562.99 555.23 560.90 1.8M
2023-11-02 556.50 559.51 552.01 555.97 2.1M
2023-11-01 555.00 558.44 549.65 556.80 1.7M
2023-10-31 552.16 554.03 549.06 552.44 1.4M
2023-10-30 545.74 556.36 543.64 554.88 1.7M
2023-10-27 547.60 548.03 540.23 543.03 1.5M
2023-10-26 549.65 554.66 545.53 547.60 1.9M
2023-10-25 548.55 553.83 545.61 549.99 1.8M
2023-10-24 552.10 555.99 549.33 551.84 1.7M
2023-10-23 554.14 556.93 546.63 552.29 1.8M
2023-10-20 566.54 566.67 552.01 552.93 2.3M
2023-10-19 573.70 575.85 564.11 565.63 2.0M
2023-10-18 573.92 577.30 572.00 574.64 1.3M
2023-10-17 571.94 576.06 570.71 574.34 1.4M
2023-10-16 569.69 574.10 568.52 572.24 1.4M
2023-10-13 563.85 567.44 561.98 566.84 1.2M
2023-10-12 568.05 569.14 562.38 563.78 1.5M
2023-10-11 564.85 566.50 560.20 565.52 1.4M
2023-10-10 559.92 566.95 557.24 562.09 2.2M
2023-10-09 555.00 559.75 549.78 558.97 1.8M
2023-10-06 566.09 566.95 542.63 557.53 4.2M
2023-10-05 572.17 574.75 564.36 569.52 1.6M
2023-10-04 569.49 572.61 563.76 571.80 1.8M
2023-10-03 571.10 576.19 563.01 565.04 2.0M
2023-10-02 567.91 571.74 564.00 571.31 1.8M
2023-09-29 570.00 570.99 560.70 564.96 1.9M
2023-09-28 564.07 572.18 564.07 568.63 2.2M
2023-09-27 547.38 566.50 544.73 563.53 4.6M
2023-09-26 559.15 561.37 552.00 552.96 2.4M
2023-09-25 559.49 561.27 554.74 558.62 1.3M
2023-09-22 555.16 562.97 554.78 558.59 1.5M
2023-09-21 564.07 564.57 554.28 555.08 1.7M
2023-09-20 564.35 569.22 562.66 563.83 1.3M
2023-09-19 561.64 565.33 559.43 564.35 1.1M
2023-09-18 558.18 564.19 557.47 562.72 1.0M
2023-09-15 565.33 565.51 555.54 556.36 2.9M
2023-09-14 564.81 566.70 560.25 564.77 1.3M
2023-09-13 558.30 560.44 554.62 559.76 1.2M
2023-09-12 559.28 560.40 556.18 558.79 1.1M
2023-09-11 552.81 559.39 551.86 558.78 1.4M
2023-09-08 549.07 552.38 548.10 551.19 1.1M
2023-09-07 548.65 550.99 544.29 548.62 1.3M
2023-09-06 541.72 548.68 540.18 546.69 1.5M
2023-09-05 545.73 549.19 544.00 544.73 1.7M
2023-09-01 553.07 553.48 540.64 544.25 1.4M
2023-08-31 540.00 552.20 540.00 549.28 2.1M
2023-08-30 542.73 544.42 539.31 542.26 1.3M
2023-08-29 534.34 543.07 534.34 542.77 1.5M
2023-08-28 536.00 537.04 533.12 536.19 0.9M
2023-08-25 532.91 535.79 530.56 534.01 1.5M
2023-08-24 539.29 541.00 530.82 531.71 1.6M
2023-08-23 538.96 541.17 536.24 540.86 1.3M
2023-08-22 541.96 541.96 537.50 538.37 1.3M
2023-08-21 543.86 545.15 536.30 543.21 2.1M
2023-08-18 546.92 549.47 543.11 544.94 1.9M
2023-08-17 559.47 560.42 545.08 547.11 1.9M
2023-08-16 561.70 564.95 558.72 559.05 1.3M
2023-08-15 561.05 565.16 558.20 558.51 1.1M
2023-08-14 564.77 567.71 560.44 561.47 1.2M
2023-08-11 560.35 565.00 559.03 562.96 1.0M
2023-08-10 563.20 569.21 560.70 561.49 1.1M
2023-08-09 557.98 562.09 556.81 559.70 1.5M
2023-08-08 558.00 558.90 551.84 556.12 1.0M
2023-08-07 554.99 559.56 554.99 558.41 1.0M
2023-08-04 561.07 561.29 551.41 552.04 1.1M
2023-08-03 553.53 560.35 552.22 557.69 1.5M
2023-08-02 552.26 556.63 551.02 552.35 1.6M
2023-08-01 560.63 562.88 554.54 555.47 1.4M
2023-07-31 563.00 564.29 559.05 560.67 1.4M
2023-07-28 564.58 567.81 562.62 563.32 1.4M
2023-07-27 567.72 571.16 560.60 561.83 1.5M
2023-07-26 565.51 568.03 563.42 566.17 1.3M
2023-07-25 566.77 567.55 564.30 565.19 1.6M
2023-07-24 558.00 566.57 555.88 563.93 2.1M
2023-07-21 559.17 562.05 557.45 557.86 5.3M
2023-07-20 553.81 561.07 553.71 556.96 1.7M
2023-07-19 554.48 555.89 552.02 554.11 1.3M
2023-07-18 552.67 555.00 549.39 553.59 1.8M
2023-07-17 546.18 554.21 546.10 552.96 1.9M
2023-07-14 538.71 546.86 538.10 546.70 1.8M
2023-07-13 537.80 539.12 532.79 538.45 1.6M
2023-07-12 532.00 540.11 531.11 538.00 2.0M
2023-07-11 527.50 530.76 526.15 529.64 1.3M
2023-07-10 525.06 531.15 525.06 527.01 2.0M
2023-07-07 533.89 536.46 524.63 525.05 2.7M
2023-07-06 538.88 540.30 536.58 537.37 1.8M
2023-07-05 541.22 546.05 537.50 541.13 1.6M
2023-07-03 537.25 541.08 534.34 541.04 1.0M
2023-06-30 534.17 539.56 533.63 538.38 2.2M
2023-06-29 530.58 532.45 528.95 531.69 1.1M
2023-06-28 528.98 533.49 528.61 532.80 1.2M
2023-06-27 522.65 532.41 522.10 530.33 1.7M
2023-06-26 524.40 524.87 521.26 523.42 1.3M
2023-06-23 523.13 525.40 519.34 524.44 1.4M
2023-06-22 520.69 524.68 519.68 524.20 1.1M
2023-06-21 517.91 521.64 516.54 519.62 1.3M
2023-06-20 521.95 522.90 518.14 519.70 1.7M
2023-06-16 530.10 530.42 522.63 523.65 3.1M
2023-06-15 529.00 531.26 526.66 529.18 1.9M
2023-06-14 525.00 527.85 523.14 527.20 1.8M
2023-06-13 522.02 522.95 517.91 522.02 1.2M
2023-06-12 517.28 521.27 516.00 520.97 1.4M
2023-06-09 518.19 522.06 515.50 517.28 1.3M
2023-06-08 512.50 520.29 512.50 520.09 1.5M
2023-06-07 514.51 519.29 510.57 511.23 1.8M
2023-06-06 518.25 518.63 512.76 516.26 1.4M
2023-06-05 512.59 518.92 512.02 518.25 2.0M
2023-06-02 510.32 518.50 509.40 512.59 2.3M
2023-06-01 509.33 513.74 502.10 512.60 2.4M
2023-05-31 508.86 513.87 504.95 511.56 3.3M
2023-05-30 509.79 514.80 501.59 508.03 2.5M
2023-05-26 485.65 510.75 484.12 507.26 5.3M
2023-05-25 480.21 488.54 476.75 486.55 3.4M
2023-05-24 487.25 487.25 480.91 482.76 1.6M
2023-05-23 487.17 487.17 482.97 484.87 1.8M
2023-05-22 497.00 497.00 488.54 491.87 1.9M
2023-05-19 499.39 499.39 493.92 496.52 1.6M
2023-05-18 495.00 498.60 494.08 498.10 2.3M
2023-05-17 498.00 498.01 491.90 495.00 2.1M
2023-05-16 500.00 500.29 494.30 496.15 1.2M
2023-05-15 504.01 505.00 498.86 502.04 1.1M
2023-05-12 503.17 506.03 501.20 504.07 1.5M
2023-05-11 499.51 503.00 497.55 501.89 1.0M
2023-05-10 501.95 504.97 495.10 499.66 1.3M
2023-05-09 496.96 501.74 496.39 500.79 1.6M
2023-05-08 497.37 500.25 495.70 499.06 1.0M
2023-05-05 493.20 499.40 492.98 499.06 1.7M
2023-05-04 488.94 490.91 485.93 490.34 1.5M
2023-05-03 496.60 498.78 489.66 490.06 1.4M
2023-05-02 495.00 495.68 489.81 494.81 1.9M
2023-05-01 499.15 500.05 488.80 493.59 2.2M
2023-04-28 501.56 504.83 500.64 503.22 1.2M
2023-04-27 494.83 502.26 494.83 501.27 1.4M
2023-04-26 500.42 502.87 493.39 494.66 1.4M
2023-04-25 511.13 513.13 502.26 503.17 1.8M
2023-04-24 506.10 511.69 505.81 511.42 1.4M
2023-04-21 509.37 510.64 505.46 506.35 1.5M
2023-04-20 495.75 510.66 495.51 505.58 2.9M
2023-04-19 497.13 497.99 493.83 496.03 1.1M
2023-04-18 496.10 497.63 494.12 496.90 1.3M
2023-04-17 492.77 497.89 491.15 493.94 1.4M
2023-04-14 496.19 500.37 490.16 491.30 1.7M
2023-04-13 493.49 498.44 490.31 497.89 1.6M
2023-04-12 500.00 500.05 488.54 489.35 2.1M
2023-04-11 493.83 499.99 493.00 498.65 1.5M
2023-04-10 483.90 493.90 481.66 493.83 1.7M
2023-04-06 482.00 487.85 477.50 485.98 4.1M
2023-04-05 499.00 504.13 495.16 497.13 1.9M
2023-04-04 496.50 502.58 495.50 497.73 1.9M
2023-04-03 496.50 499.20 495.00 497.03 1.8M
2023-03-31 495.00 498.36 493.94 496.87 2.1M
2023-03-30 493.00 495.74 491.00 491.48 1.5M
2023-03-29 489.20 491.30 485.90 490.87 1.6M
2023-03-28 492.61 494.06 485.41 486.77 1.4M
2023-03-27 497.28 499.86 492.51 493.22 1.5M
2023-03-24 486.94 495.97 486.56 495.27 1.6M
2023-03-23 490.69 493.25 484.29 487.76 1.6M
2023-03-22 489.46 496.62 487.35 487.52 1.3M
2023-03-21 493.00 493.00 485.99 490.85 1.7M
2023-03-20 488.00 490.79 485.72 489.29 1.6M
2023-03-17 489.07 489.90 481.51 487.05 4.0M
2023-03-16 484.93 488.14 482.76 487.26 2.0M
2023-03-15 481.51 487.02 478.54 485.66 2.2M
2023-03-14 475.43 485.16 473.00 481.92 2.4M
2023-03-13 466.80 476.69 466.80 472.00 1.8M
2023-03-10 478.98 480.46 468.38 471.14 2.1M
2023-03-09 487.48 490.00 478.62 479.52 1.6M
2023-03-08 483.00 486.88 481.14 486.04 1.5M
2023-03-07 486.10 495.21 485.00 485.15 2.7M
2023-03-06 476.52 488.82 475.52 483.08 3.1M
2023-03-03 474.83 476.00 465.33 475.26 5.4M
2023-03-02 477.36 487.43 475.56 485.69 2.4M
2023-03-01 481.10 482.58 475.02 478.67 1.8M
2023-02-28 485.60 488.88 483.78 484.18 1.9M
2023-02-27 492.55 493.00 485.68 487.03 1.5M
2023-02-24 488.58 490.36 484.70 488.61 1.6M
2023-02-23 498.80 498.86 487.86 493.14 1.5M
2023-02-22 503.92 505.46 496.60 497.39 1.3M
2023-02-21 500.82 503.99 496.55 501.74 1.8M
2023-02-17 504.27 507.71 501.84 507.48 1.3M
2023-02-16 503.61 510.73 503.60 504.10 1.5M
2023-02-15 502.73 511.42 501.34 511.28 1.4M
2023-02-14 505.01 507.85 498.63 503.22 1.3M
2023-02-13 501.74 506.79 501.35 506.45 1.5M
2023-02-10 498.51 500.55 495.38 499.99 1.5M
2023-02-09 505.29 509.16 498.42 500.63 1.5M
2023-02-08 511.29 512.18 501.56 503.81 2.1M
2023-02-07 511.99 517.99 507.39 516.53 1.9M
2023-02-06 514.44 517.22 512.27 515.59 1.7M
2023-02-03 519.13 521.55 512.50 514.80 1.8M
2023-02-02 524.29 530.05 520.64 523.43 2.3M
2023-02-01 508.31 520.45 504.72 517.91 2.1M
2023-01-31 503.23 511.41 502.00 511.14 1.9M
2023-01-30 500.37 505.60 500.37 503.28 1.9M
2023-01-27 499.76 509.10 497.86 503.29 2.0M
2023-01-26 493.20 498.67 491.77 498.30 1.6M
2023-01-25 489.36 491.94 484.50 490.88 1.3M
2023-01-24 492.05 493.60 487.01 492.11 1.5M
2023-01-23 479.95 495.24 477.60 492.61 2.7M
2023-01-20 473.92 480.32 469.47 480.11 2.6M
2023-01-19 476.24 477.56 468.07 469.49 1.9M
2023-01-18 484.81 488.81 478.52 479.47 1.9M
2023-01-17 485.13 490.48 484.37 486.77 1.5M
2023-01-13 480.89 485.59 479.00 485.25 1.4M
2023-01-12 484.99 485.00 478.75 482.43 1.6M
2023-01-11 480.33 484.52 479.11 484.31 1.6M
2023-01-10 477.14 482.09 475.48 481.40 1.6M
2023-01-09 482.93 486.87 478.14 478.75 2.4M
2023-01-06 463.08 484.42 462.22 482.87 5.2M
2023-01-05 454.54 456.43 449.62 450.19 2.2M
2023-01-04 457.18 459.51 452.59 456.56 2.1M
2023-01-03 458.00 458.80 447.90 453.28 2.0M