Costco Wholesale Corporation (FRA:CTO)
Germany
· Delayed Price · Currency is EUR 849.30
-11.00 (-1.28%)
At close: Mar 6, 2026
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 840.70 | 849.30 | 840.70 | 849.30 | 849.30 | -1.28% | 6 |
| Mar 5, 2026 | 860.30 | 860.30 | 860.30 | 860.30 | 860.30 | 0.15% | - |
| Mar 4, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 1.20% | - |
| Mar 3, 2026 | 848.80 | 848.80 | 848.80 | 848.80 | 848.80 | -1.37% | - |
| Mar 2, 2026 | 848.20 | 860.60 | 848.20 | 860.60 | 860.60 | 3.86% | 8 |
| Feb 27, 2026 | 828.60 | 828.60 | 828.60 | 828.60 | 828.60 | -0.79% | - |
| Feb 26, 2026 | 835.20 | 835.20 | 835.20 | 835.20 | 835.20 | -0.62% | - |
| Feb 25, 2026 | 840.40 | 840.40 | 840.40 | 840.40 | 840.40 | -0.17% | - |
| Feb 24, 2026 | 831.50 | 841.80 | 831.50 | 841.80 | 841.80 | 1.42% | 14 |
| Feb 23, 2026 | 824.40 | 831.00 | 824.40 | 830.00 | 830.00 | -0.30% | 10 |
| Feb 20, 2026 | 835.70 | 835.70 | 832.50 | 832.50 | 832.50 | -0.79% | 4 |
| Feb 19, 2026 | 839.10 | 839.10 | 839.10 | 839.10 | 839.10 | -2.41% | - |
| Feb 18, 2026 | 849.00 | 859.80 | 849.00 | 859.80 | 859.80 | 0.95% | 1 |
| Feb 17, 2026 | 851.70 | 851.70 | 851.70 | 851.70 | 851.70 | -0.21% | - |
| Feb 16, 2026 | 853.00 | 863.00 | 853.00 | 853.50 | 853.50 | 0.41% | 22 |
| Feb 13, 2026 | 835.60 | 850.00 | 835.60 | 850.00 | 850.00 | 1.55% | 35 |
| Feb 12, 2026 | 819.50 | 837.00 | 819.50 | 837.00 | 837.00 | 2.57% | 4 |
| Feb 11, 2026 | 810.00 | 816.00 | 810.00 | 816.00 | 816.00 | -1.88% | 240 |
| Feb 10, 2026 | 831.60 | 831.60 | 831.60 | 831.60 | 831.60 | -0.86% | - |
| Feb 9, 2026 | 838.80 | 838.80 | 838.80 | 838.80 | 838.80 | 0.89% | - |
| Feb 6, 2026 | 831.40 | 831.40 | 831.40 | 831.40 | 831.40 | -1.52% | - |
| Feb 5, 2026 | 832.20 | 844.20 | 832.20 | 844.20 | 844.20 | 1.71% | 1 |
| Feb 4, 2026 | 821.50 | 830.00 | 821.50 | 830.00 | 830.00 | 0.13% | 12 |
| Feb 3, 2026 | 815.10 | 828.90 | 815.10 | 828.90 | 828.90 | 2.73% | 50 |
| Feb 2, 2026 | 780.80 | 806.90 | 780.80 | 806.90 | 806.90 | 2.13% | 16 |
| Jan 30, 2026 | 790.10 | 790.10 | 790.10 | 790.10 | 790.10 | -0.65% | - |
| Jan 29, 2026 | 796.30 | 800.90 | 795.30 | 795.30 | 794.21 | -0.80% | 68 |
| Jan 28, 2026 | 804.60 | 804.60 | 799.80 | 801.70 | 800.60 | -2.23% | 66 |
| Jan 27, 2026 | 818.70 | 824.30 | 816.90 | 820.00 | 818.88 | -0.97% | 40 |
| Jan 26, 2026 | 822.40 | 828.00 | 822.40 | 828.00 | 826.87 | -0.93% | 3 |
| Jan 23, 2026 | 826.00 | 835.80 | 826.00 | 835.80 | 834.65 | -0.30% | 12 |
| Jan 22, 2026 | 835.60 | 838.30 | 835.60 | 838.30 | 837.15 | 0.52% | 6 |
| Jan 21, 2026 | 818.10 | 834.00 | 818.10 | 834.00 | 832.86 | 1.60% | 11 |
| Jan 20, 2026 | 813.30 | 820.90 | 813.30 | 820.90 | 819.78 | -0.86% | 15 |
| Jan 19, 2026 | 817.20 | 828.00 | 817.20 | 828.00 | 826.87 | 1.06% | 16 |
| Jan 16, 2026 | 819.30 | 819.30 | 819.30 | 819.30 | 818.18 | 0.39% | - |
| Jan 15, 2026 | 811.80 | 816.10 | 811.80 | 816.10 | 814.98 | 0.44% | 5 |
| Jan 14, 2026 | 801.70 | 812.50 | 801.70 | 812.50 | 811.39 | 1.30% | 38 |
| Jan 13, 2026 | 802.10 | 802.10 | 802.10 | 802.10 | 801.00 | 2.41% | - |
| Jan 12, 2026 | 783.20 | 783.20 | 783.20 | 783.20 | 782.13 | -1.01% | - |
| Jan 9, 2026 | 779.80 | 791.30 | 779.80 | 791.20 | 790.12 | -1.04% | 28 |
| Jan 8, 2026 | 763.80 | 799.50 | 763.80 | 799.50 | 798.40 | 5.39% | 88 |
| Jan 7, 2026 | 757.00 | 758.60 | 757.00 | 758.60 | 757.56 | -0.77% | 38 |
| Jan 6, 2026 | 741.10 | 764.50 | 741.10 | 764.50 | 763.45 | 2.92% | 36 |
| Jan 5, 2026 | 726.20 | 751.10 | 726.20 | 742.80 | 741.78 | 1.67% | 62 |
| Jan 2, 2026 | 730.60 | 730.60 | 730.60 | 730.60 | 729.60 | -0.04% | - |
| Dec 30, 2025 | 730.90 | 730.90 | 730.90 | 730.90 | 729.90 | -0.69% | - |
| Dec 29, 2025 | 735.80 | 741.80 | 735.80 | 736.00 | 734.99 | 2.22% | 16 |
| Dec 23, 2025 | 716.10 | 720.00 | 716.10 | 720.00 | 719.01 | -0.83% | 5 |
| Dec 22, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.01 | 0.15% | 8 |
| Dec 19, 2025 | 726.00 | 730.90 | 724.90 | 724.90 | 723.91 | -1.20% | 8 |
| Dec 18, 2025 | 729.70 | 733.70 | 729.70 | 733.70 | 732.69 | 0.40% | 200 |
| Dec 17, 2025 | 729.40 | 730.80 | 729.40 | 730.80 | 729.80 | 0.87% | 30 |
| Dec 16, 2025 | 724.50 | 724.50 | 724.50 | 724.50 | 723.51 | -1.74% | - |
| Dec 15, 2025 | 749.10 | 749.10 | 737.30 | 737.30 | 736.29 | -1.73% | 29 |
| Dec 12, 2025 | 747.60 | 750.30 | 747.60 | 750.30 | 749.27 | -0.27% | 150 |
| Dec 11, 2025 | 740.50 | 752.30 | 740.50 | 752.30 | 751.27 | 0.31% | 203 |
| Dec 10, 2025 | 759.90 | 759.90 | 750.00 | 750.00 | 748.97 | -1.34% | 20 |
| Dec 9, 2025 | 758.80 | 760.20 | 758.80 | 760.20 | 759.16 | -0.72% | 20 |
| Dec 8, 2025 | 771.80 | 772.00 | 765.70 | 765.70 | 764.65 | -0.87% | 12 |
| Dec 5, 2025 | 765.30 | 772.40 | 765.30 | 772.40 | 771.34 | 0.77% | 34 |
| Dec 4, 2025 | 780.30 | 780.30 | 763.40 | 766.50 | 765.45 | -2.79% | 18 |
| Dec 3, 2025 | 788.50 | 788.50 | 788.50 | 788.50 | 787.42 | 0.93% | - |
| Dec 2, 2025 | 781.20 | 781.20 | 781.20 | 781.20 | 780.13 | 0.50% | - |
| Dec 1, 2025 | 777.30 | 777.30 | 777.30 | 777.30 | 776.24 | -0.04% | - |
| Nov 28, 2025 | 777.60 | 777.60 | 777.60 | 777.60 | 776.53 | -0.96% | - |
| Nov 27, 2025 | 776.40 | 785.10 | 776.40 | 785.10 | 784.02 | 1.51% | 3 |
| Nov 26, 2025 | 766.60 | 774.30 | 766.60 | 773.40 | 772.34 | 1.02% | 76 |
| Nov 25, 2025 | 761.90 | 765.60 | 761.90 | 765.60 | 764.55 | -1.44% | 8 |
| Nov 24, 2025 | 775.70 | 776.80 | 775.70 | 776.80 | 775.74 | 1.08% | 91 |
| Nov 21, 2025 | 768.50 | 768.50 | 768.50 | 768.50 | 767.45 | -0.19% | - |
| Nov 20, 2025 | 776.00 | 776.00 | 770.00 | 770.00 | 768.95 | - | 11 |
| Nov 19, 2025 | 770.10 | 770.10 | 770.00 | 770.00 | 768.95 | -0.90% | 8 |
| Nov 18, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 775.94 | -1.62% | - |
| Nov 17, 2025 | 789.80 | 789.80 | 789.80 | 789.80 | 788.72 | -0.75% | 4 |
| Nov 14, 2025 | 787.70 | 800.00 | 787.70 | 795.80 | 794.71 | 1.57% | 4 |
| Nov 13, 2025 | 782.90 | 783.50 | 782.90 | 783.50 | 782.43 | -0.39% | 2 |
| Nov 12, 2025 | 783.50 | 791.20 | 783.50 | 786.60 | 785.52 | 0.18% | 15 |
| Nov 11, 2025 | 785.20 | 785.20 | 785.20 | 785.20 | 784.12 | -1.23% | - |
| Nov 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 793.91 | -0.01% | - |
| Nov 7, 2025 | 795.10 | 795.10 | 795.10 | 795.10 | 794.01 | -1.22% | - |
| Nov 6, 2025 | 804.90 | 804.90 | 804.90 | 804.90 | 803.80 | -1.89% | - |
| Nov 5, 2025 | 811.50 | 820.40 | 811.50 | 820.40 | 819.28 | 1.51% | 6 |
| Nov 4, 2025 | 793.90 | 808.20 | 793.90 | 808.20 | 807.09 | 1.69% | 11 |
| Nov 3, 2025 | 783.40 | 794.80 | 783.40 | 794.80 | 793.71 | 0.46% | 15 |
| Oct 31, 2025 | 792.40 | 793.70 | 791.20 | 791.20 | 790.12 | 0.48% | 16 |
| Oct 30, 2025 | 781.10 | 789.50 | 781.10 | 787.40 | 785.20 | -0.18% | 54 |
| Oct 29, 2025 | 788.80 | 788.80 | 788.80 | 788.80 | 786.59 | -0.16% | - |
| Oct 28, 2025 | 790.50 | 790.50 | 790.10 | 790.10 | 787.89 | -0.47% | 5 |
| Oct 27, 2025 | 799.50 | 799.50 | 793.80 | 793.80 | 791.58 | -1.19% | 12 |
| Oct 24, 2025 | 805.80 | 814.80 | 803.40 | 803.40 | 801.15 | -0.56% | 6 |
| Oct 23, 2025 | 807.90 | 807.90 | 807.90 | 807.90 | 805.64 | -0.49% | - |
| Oct 22, 2025 | 800.90 | 811.90 | 800.90 | 811.90 | 809.63 | 0.84% | 16 |
| Oct 21, 2025 | 798.00 | 805.10 | 798.00 | 805.10 | 802.85 | 0.59% | 2 |
| Oct 20, 2025 | 805.20 | 805.20 | 800.40 | 800.40 | 798.16 | 1.66% | 9 |
| Oct 17, 2025 | 779.40 | 787.30 | 779.40 | 787.30 | 785.10 | -0.92% | 12 |
| Oct 16, 2025 | 812.00 | 823.20 | 794.60 | 794.60 | 792.38 | -3.43% | 33 |
| Oct 15, 2025 | 815.00 | 822.80 | 810.00 | 822.80 | 820.50 | 3.24% | 111 |
| Oct 14, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 794.77 | -0.50% | - |
| Oct 13, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 798.76 | -0.14% | - |