Skip to main content
Costco Wholesale Corporation (LON:0I47)
London flag London · Delayed Price · Currency is GBP · Price in USD
993.40
-13.37 (-1.33%)
Apr 29, 2026, 7:37 AM GMT

Costco Wholesale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026999.131,012.95988.43988.46988.46-1.82%294
Apr 27, 20261,005.911,015.50991.561,006.771,006.77-0.20%425
Apr 24, 20261,009.351,015.491,004.001,008.811,008.81-0.47%558
Apr 23, 20261,002.181,016.401,000.001,013.531,013.530.99%308
Apr 22, 20261,003.721,008.34998.001,003.591,003.59-299
Apr 21, 2026998.781,006.24986.351,003.541,003.540.16%480
Apr 20, 2026996.431,011.70984.961,001.941,001.940.81%594
Apr 17, 2026992.78993.92977.03993.92993.921.16%393
Apr 16, 2026985.38996.45980.00982.48982.48-0.01%506
Apr 15, 2026965.00985.27965.00982.58982.580.73%791
Apr 14, 2026981.82982.90966.36975.49975.49-1.14%705
Apr 13, 20261,000.851,006.98982.00986.74986.74-1.08%947
Apr 10, 20261,030.891,035.00996.16997.48997.48-3.68%2,763
Apr 9, 20261,027.121,035.881,015.001,035.611,035.610.97%1,114
Apr 8, 20261,016.691,026.181,000.001,025.681,025.681.90%1,415
Apr 7, 20261,015.651,023.001,006.001,006.601,006.60-0.16%546
Apr 2, 2026994.851,015.50993.001,008.181,008.181.28%594
Apr 1, 2026996.001,003.29987.01995.44995.440.15%437
Mar 31, 2026999.971,007.78989.00993.96993.96-0.41%657
Mar 30, 2026982.501,005.35975.00998.09998.091.54%679
Mar 27, 2026978.64987.00975.00982.99982.990.31%675
Mar 26, 2026974.86986.77960.43980.00980.000.50%265
Mar 25, 2026979.00984.00968.00975.15975.15-0.10%1,510
Mar 24, 2026965.00981.36960.54976.12976.120.87%431
Mar 23, 2026972.32990.00946.00967.66967.66-0.73%437
Mar 20, 2026977.92983.50965.00974.76974.76-0.22%654
Mar 19, 2026983.00998.00970.47976.89976.89-0.87%436
Mar 18, 2026997.441,008.99983.79985.42985.42-1.14%1,362
Mar 17, 20261,001.001,009.93996.29996.79996.79-0.50%878
Mar 16, 20261,007.291,012.83995.501,001.781,001.78-0.57%3,515
Mar 13, 20261,000.611,013.00990.001,007.551,007.550.29%623
Mar 12, 2026990.881,005.94985.001,004.651,004.651.43%474
Mar 11, 20261,000.001,008.00987.86990.44990.44-1.00%323
Mar 10, 2026999.011,010.00996.001,000.421,000.42-0.18%360
Mar 9, 2026982.811,006.64978.001,002.211,002.210.35%2,262
Mar 6, 2026981.061,002.25960.24998.74998.741.99%1,639
Mar 5, 20261,007.691,010.00978.89979.21979.21-2.99%940
Mar 4, 20261,004.001,014.00996.721,009.341,009.34-0.46%831
Mar 3, 20261,001.001,016.00990.001,014.001,014.000.91%928
Mar 2, 20261,011.821,019.71996.001,004.871,004.870.17%1,185
Feb 27, 2026985.971,004.00974.001,003.121,003.121.52%1,369
Feb 26, 2026995.501,004.92984.75988.13988.13-0.61%787
Feb 25, 2026997.521,002.15991.00994.21994.21-0.03%2,442
Feb 24, 2026988.83996.75975.59994.53994.530.71%831
Feb 23, 2026981.87992.71978.15987.55987.550.36%841
Feb 20, 2026992.98993.00977.75983.96983.96-0.57%649
Feb 19, 2026996.801,008.00985.00989.59989.59-0.95%412
Feb 18, 20261,018.601,020.00999.01999.11999.11-1.60%369
Feb 17, 20261,016.201,028.601,011.021,015.381,015.38-0.21%1,155
Feb 13, 2026998.001,022.92988.001,017.521,017.521.52%25,922
Feb 12, 2026984.991,005.00977.001,002.321,002.322.32%1,016
Feb 11, 2026974.00989.90967.00979.62979.620.37%1,085
Feb 10, 2026996.031,000.00975.83976.01976.01-2.17%855
Feb 9, 20261,000.001,009.40990.58997.68997.680.20%740
Feb 6, 2026982.04998.78975.71995.71995.710.48%902
Feb 5, 2026986.301,000.05975.08990.93990.930.13%844
Feb 4, 2026974.36994.08970.09989.61989.610.98%793
Feb 3, 2026956.02990.14956.00979.98979.981.40%50,939
Feb 2, 2026935.24966.49930.00966.48966.482.96%100,820
Jan 30, 2026948.00952.00930.00938.67938.67-1.41%1,131
Jan 29, 2026956.00967.00948.32952.08950.78-0.78%580
Jan 28, 2026966.28970.27956.86959.59958.28-0.69%613
Jan 27, 2026978.00984.00961.90966.29964.98-1.16%694
Jan 26, 2026980.85992.32977.41977.67976.34-0.31%2,558
Jan 23, 2026974.10984.41970.00980.70979.370.82%1,707
Jan 22, 2026978.22985.00972.41972.74971.42-0.81%986
Jan 21, 2026963.03981.06953.00980.68979.351.56%2,237
Jan 20, 2026963.00969.83952.00965.58964.270.90%1,543
Jan 16, 2026955.93961.00951.00957.00955.700.33%639
Jan 15, 2026947.51957.46931.00953.81952.510.49%302
Jan 14, 2026937.97955.29930.00949.15947.861.01%778
Jan 13, 2026940.00949.00929.85939.61938.34-0.33%785
Jan 12, 2026920.00942.75917.00942.75941.471.79%854
Jan 9, 2026920.00929.47911.99926.13924.870.20%1,823
Jan 8, 2026895.25931.20885.51924.32923.064.58%4,169
Jan 7, 2026889.88896.00881.87883.87882.67-0.78%1,093
Jan 6, 2026876.88892.01871.30890.81889.601.69%891
Jan 5, 2026854.50878.07850.00876.04874.842.58%2,099
Jan 2, 2026865.97874.00852.87854.02852.86-1.20%449
Dec 31, 2025866.68867.87860.20864.36863.18-0.13%139
Dec 30, 2025867.45869.96860.53865.46864.29-0.19%498
Dec 29, 2025873.00875.00866.13867.07865.89-0.53%2,275
Dec 24, 2025853.97875.83846.86871.72870.532.18%1,108
Dec 23, 2025849.50854.71848.83853.09851.920.57%586
Dec 22, 2025858.00861.20847.78848.22847.07-0.66%478
Dec 19, 2025856.45860.00849.81853.83852.67-0.46%2,168
Dec 18, 2025862.90869.00853.29857.74856.57-0.43%498
Dec 17, 2025859.65868.55851.00861.46860.280.69%786
Dec 16, 2025858.50862.00844.18855.53854.360.24%2,027
Dec 15, 2025884.00886.33851.79853.49852.32-2.68%139,334
Dec 12, 2025878.46888.24867.13877.00875.81-0.48%2,290
Dec 11, 2025875.92883.62873.02881.25880.050.94%2,147
Dec 10, 2025887.49890.00873.00873.00871.81-1.41%928
Dec 9, 2025887.60893.73881.58885.49884.29-0.16%1,016
Dec 8, 2025895.50902.13883.17886.95885.74-1.21%1,490
Dec 5, 2025897.49905.06895.00897.83896.610.69%529
Dec 4, 2025912.94920.00888.10891.71890.50-3.16%1,054
Dec 3, 2025921.95930.00916.23920.78919.530.68%387
Dec 2, 2025911.31920.00905.00914.54913.300.22%2,093
Dec 1, 2025915.00925.00902.50912.52911.28-0.08%1,057