Costco Historical Data

COSTCO
Download
Date Close Price change Market cap Trading volume
Jun 10, 2025 $ 0.0000869
-9.92%
$ 8,607 $ 3,501
Jun 9, 2025 $ 0.0000956
-54.62%
$ 9,468 $ 19,392
Jun 8, 2025 $ 0.000194
+170.11%
$ 19,214 $ 986,376
Jun 7, 2025 $ 0.000072
+1.74%
$ 7,136 $ 92
Jun 6, 2025 $ 0.0000708
+2.60%
$ 7,016 $ 91
Jun 5, 2025 $ 0.0000689
-5.83%
$ 6,831 $ 89
Jun 4, 2025 $ 0.0000736
-0.69%
$ 7,293 $ 94
Jun 3, 2025 $ 0.0000744
-0.50%
$ 7,373 $ 95
Jun 2, 2025 $ 0.000073
-2.80%
$ -- $ 94
Jun 1, 2025 $ 0.0000749
+0.19%
$ 7,459 $ 96
May 31, 2025 $ 0.0000749
+0.00%
$ 7,417 $ 96
May 30, 2025 $ 0.0000753
-5.41%
$ 7,464 $ 96
May 29, 2025 $ 0.0000798
-3.07%
$ 7,911 $ 102
May 28, 2025 $ 0.0000816
-3.10%
$ 8,090 $ 105
May 27, 2025 $ 0.0000843
+1.16%
$ 8,348 $ 108
May 26, 2025 $ 0.0000831
+0.00%
$ 8,237 $ 107
May 25, 2025 $ 0.0000832
-1.48%
$ 8,242 $ 107
May 24, 2025 $ 0.0000841
+0.64%
$ 8,337 $ 109
May 23, 2025 $ 0.0000844
-1.45%
$ 8,367 $ 108
May 22, 2025 $ 0.0000852
+2.01%
$ 8,443 $ 110
May 21, 2025 $ 0.0000811
+0.96%
$ 8,039 $ 104
May 20, 2025 $ 0.00008
+0.57%
$ 7,931 $ 103
May 19, 2025 $ 0.0000784
-7.31%
$ -- $ 101
May 18, 2025 $ 0.0000857
+1.80%
$ 8,492 $ 105
May 17, 2025 $ 0.0000837
-1.95%
$ 8,293 $ 102
May 16, 2025 $ 0.0000851
-0.09%
$ 8,437 $ 103
May 15, 2025 $ 0.0000855
-4.61%
$ 8,468 $ 103
May 14, 2025 $ 0.0000889
-4.98%
$ 8,805 $ 108
May 13, 2025 $ 0.0000938
-1.04%
$ 9,291 $ 113
May 12, 2025 $ 0.0000884
-24.31%
$ 8,759 $ 106
May 11, 2025 $ 0.000115
+25.44%
$ 11,378 $ 106
May 10, 2025 $ 0.0000915
+0.69%
$ 9,063 $ 106
May 9, 2025 $ 0.0000915
+6.35%
$ 9,064 $ 106
May 8, 2025 $ 0.0000851
+8.83%
$ 8,431 $ 99
May 7, 2025 $ 0.0000773
-1.75%
$ 7,659 $ 90
May 6, 2025 $ 0.0000772
-6.20%
$ 7,654 $ 90
May 5, 2025 $ 0.0000831
+2.85%
$ 8,237 $ 90
May 4, 2025 $ 0.0000814
-1.59%
$ 8,068 $ 89
May 3, 2025 $ 0.0000833
-0.58%
$ 8,250 $ 91
May 2, 2025 $ 0.0000839
-1.34%
$ 8,318 $ 91
May 1, 2025 $ 0.000085
+1.67%
$ 8,410 $ 92
Apr 30, 2025 $ 0.0000829
+0.05%
$ 8,215 $ 90
Apr 29, 2025 $ 0.000083
-5.19%
$ 8,221 $ 90
Apr 28, 2025 $ 0.0000874
-0.17%
$ 8,663 $ 91
Apr 27, 2025 $ 0.0000878
-0.65%
$ 8,704 $ 91
Apr 26, 2025 $ 0.0000881
-1.55%
$ 8,732 $ 91
Apr 25, 2025 $ 0.0000893
-1.27%
$ 8,849 $ 93
Apr 24, 2025 $ 0.00009
+1.17%
$ 8,915 $ 93
Apr 23, 2025 $ 0.0000918
+0.00%
$ 9,095 $ 93
Apr 16, 2025 $ 0.000083
+0.00%
$ 8,225 $ 153
Download