Costco Wholesale Corporation COST
NASDAQ · United States · Retail Trade
$910.34-14.25 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $910.34 | -1.54% | $924.61 | $925.56 | $910.30 | 2.22M |
| 2026-09-29 | $924.59 | +0.18% | $916.80 | $925.97 | $912.66 | 2.41M |
| 2026-09-28 | $922.92 | +0.02% | $924.39 | $931.09 | $913.00 | 2.44M |
| 2026-09-25 | $922.77 | +2.93% | $887.00 | $925.14 | $883.10 | 4.63M |
| 2026-09-24 | $896.48 | -0.91% | $908.81 | $909.43 | $895.26 | 2.89M |
| 2026-09-23 | $904.70 | +0.59% | $901.31 | $905.59 | $893.36 | 2.28M |
| 2026-09-22 | $899.41 | +0.10% | $902.26 | $903.40 | $895.84 | 1.98M |
| 2026-09-21 | $898.48 | +0.35% | $891.07 | $899.44 | $885.50 | 2.16M |
| 2026-09-18 | $895.31 | +0.15% | $892.43 | $898.40 | $890.55 | 4.18M |
| 2026-09-17 | $893.93 | +0.02% | $895.32 | $896.00 | $888.04 | 2.32M |
| 2026-09-16 | $893.74 | -0.84% | $901.05 | $902.00 | $892.67 | 2.10M |
| 2026-09-15 | $901.35 | -1.91% | $916.92 | $916.92 | $900.25 | 2.20M |
| 2026-09-14 | $918.91 | +1.56% | $913.65 | $921.99 | $910.79 | 2.01M |
| 2026-09-11 | $904.77 | +0.26% | $905.17 | $907.36 | $900.75 | 1.77M |
| 2026-09-10 | $902.38 | -0.02% | $906.62 | $912.10 | $899.00 | 1.93M |
| 2026-09-09 | $902.60 | -0.83% | $907.00 | $909.23 | $898.43 | 2.07M |
| 2026-09-08 | $910.18 | -0.61% | $912.40 | $915.13 | $906.10 | 2.24M |
| 2026-09-04 | $915.74 | -1.04% | $926.09 | $928.04 | $914.54 | 2.08M |
| 2026-09-03 | $925.41 | -0.33% | $927.79 | $930.76 | $915.31 | 2.17M |
| 2026-09-02 | $928.48 | -1.22% | $938.49 | $938.88 | $920.31 | 2.16M |
| 2026-09-01 | $939.96 | -0.42% | $947.35 | $952.10 | $935.93 | 1.51M |
| 2026-08-31 | $943.89 | -0.17% | $945.19 | $949.30 | $940.71 | 2.39M |
| 2026-08-28 | $945.47 | +1.16% | $938.94 | $953.73 | $937.11 | 1.40M |
| 2026-08-27 | $934.66 | -2.24% | $948.27 | $948.85 | $933.25 | 2.24M |
| 2026-08-26 | $956.12 | -0.41% | $960.58 | $964.45 | $954.54 | 1.22M |
| 2026-08-25 | $960.01 | -1.17% | $965.86 | $969.05 | $959.89 | 1.36M |
| 2026-08-24 | $971.40 | +2.50% | $953.01 | $974.49 | $951.39 | 2.20M |
| 2026-08-21 | $947.74 | +1.52% | $939.64 | $949.90 | $933.82 | 2.37M |
| 2026-08-20 | $933.51 | -2.45% | $931.15 | $944.22 | $925.77 | 2.50M |
| 2026-08-19 | $956.99 | -0.45% | $960.23 | $978.70 | $956.00 | 1.64M |
| 2026-08-18 | $961.35 | +0.82% | $966.11 | $971.96 | $955.03 | 1.85M |
| 2026-08-17 | $953.50 | -0.79% | $954.84 | $956.75 | $949.42 | 1.24M |
| 2026-08-14 | $961.10 | -0.08% | $959.99 | $965.36 | $957.75 | 1.17M |
| 2026-08-13 | $961.85 | +1.29% | $954.25 | $962.58 | $949.51 | 1.32M |
| 2026-08-12 | $949.58 | +0.56% | $937.40 | $951.39 | $935.05 | 1.31M |
| 2026-08-11 | $944.32 | -0.88% | $950.05 | $954.90 | $938.09 | 1.80M |
| 2026-08-10 | $952.75 | +0.52% | $942.47 | $952.89 | $940.56 | 1.48M |
| 2026-08-07 | $947.82 | -0.14% | $943.51 | $949.79 | $937.51 | 1.52M |
| 2026-08-06 | $949.15 | +0.76% | $959.55 | $966.14 | $941.78 | 2.12M |
| 2026-08-05 | $941.99 | -0.62% | $956.99 | $956.99 | $935.22 | 1.69M |
| 2026-08-04 | $947.85 | -0.65% | $945.00 | $950.86 | $937.01 | 2.44M |
| 2026-08-03 | $954.08 | +0.23% | $965.15 | $967.98 | $948.75 | 2.01M |
| 2026-07-31 | $951.89 | -0.24% | $945.74 | $955.56 | $937.51 | 1.76M |
| 2026-07-30 | $954.17 | -2.04% | $955.04 | $960.76 | $949.68 | 2.33M |
| 2026-07-29 | $974.03 | +0.77% | $968.07 | $978.80 | $963.00 | 1.97M |
| 2026-07-28 | $966.58 | +1.58% | $970.55 | $987.55 | $965.87 | 2.68M |
| 2026-07-27 | $951.58 | +1.77% | $938.11 | $956.61 | $936.66 | 2.11M |
| 2026-07-24 | $935.03 | +0.97% | $925.01 | $936.66 | $921.28 | 1.59M |
| 2026-07-23 | $926.06 | -0.13% | $920.51 | $926.53 | $916.76 | 1.79M |
| 2026-07-22 | $927.31 | -0.21% | $930.88 | $933.60 | $920.97 | 1.76M |
| 2026-07-21 | $929.22 | -0.70% | $930.25 | $931.99 | $924.44 | 1.83M |
| 2026-07-20 | $935.80 | -0.54% | $938.75 | $946.98 | $932.01 | 1.51M |
| 2026-07-17 | $940.87 | -0.50% | $961.52 | $964.33 | $933.76 | 2.51M |
| 2026-07-16 | $945.57 | +3.17% | $924.00 | $945.76 | $921.50 | 2.74M |
| 2026-07-15 | $916.54 | -0.57% | $917.75 | $927.58 | $910.50 | 2.42M |
| 2026-07-14 | $921.75 | -0.51% | $921.38 | $929.42 | $918.56 | 2.41M |
| 2026-07-13 | $926.43 | +1.11% | $918.43 | $930.98 | $916.88 | 2.37M |
| 2026-07-10 | $916.25 | +0.36% | $913.74 | $916.73 | $907.21 | 2.10M |
| 2026-07-09 | $912.97 | -4.21% | $934.94 | $935.00 | $907.68 | 4.55M |
| 2026-07-08 | $953.13 | +0.59% | $959.00 | $966.51 | $948.00 | 1.65M |
| 2026-07-07 | $947.50 | -0.29% | $967.52 | $969.00 | $945.33 | 1.94M |
| 2026-07-06 | $950.25 | -0.15% | $949.10 | $955.50 | $941.40 | 2.33M |
| 2026-07-02 | $951.67 | +2.92% | $927.00 | $952.64 | $924.84 | 2.79M |
| 2026-07-01 | $924.67 | -1.15% | $940.43 | $940.43 | $920.55 | 2.91M |
| 2026-06-30 | $935.47 | -1.18% | $942.00 | $946.00 | $932.41 | 2.87M |
| 2026-06-29 | $946.68 | -0.62% | $958.55 | $969.86 | $942.38 | 2.45M |
| 2026-06-26 | $952.54 | +1.09% | $953.25 | $961.64 | $943.00 | 8.24M |
| 2026-06-25 | $942.24 | -1.96% | $949.57 | $955.75 | $938.60 | 2.49M |
| 2026-06-24 | $961.09 | +0.36% | $962.03 | $967.94 | $957.00 | 2.02M |
| 2026-06-23 | $957.68 | +0.67% | $964.50 | $966.38 | $953.49 | 2.53M |
| 2026-06-22 | $951.35 | -0.01% | $948.57 | $956.23 | $942.53 | 2.19M |
| 2026-06-18 | $951.45 | -1.46% | $962.70 | $964.00 | $948.31 | 3.74M |
| 2026-06-17 | $965.59 | -2.14% | $980.00 | $983.71 | $961.16 | 1.93M |
| 2026-06-16 | $986.68 | +0.74% | $980.39 | $995.38 | $973.16 | 1.52M |
| 2026-06-15 | $979.45 | -0.30% | $974.19 | $987.00 | $968.00 | 1.89M |
| 2026-06-12 | $982.35 | +0.68% | $975.52 | $984.78 | $970.00 | 1.74M |
| 2026-06-11 | $975.69 | -0.78% | $986.91 | $989.12 | $974.00 | 1.90M |
| 2026-06-10 | $983.37 | +1.53% | $977.44 | $985.26 | $964.31 | 1.72M |
| 2026-06-09 | $968.59 | -0.63% | $974.21 | $981.97 | $964.94 | 2.00M |
| 2026-06-08 | $974.75 | +0.30% | $963.46 | $978.98 | $961.00 | 2.09M |
| 2026-06-05 | $971.87 | -0.05% | $977.50 | $997.41 | $971.60 | 3.09M |
| 2026-06-04 | $972.35 | +1.09% | $986.96 | $990.01 | $968.21 | 2.35M |
| 2026-06-03 | $961.83 | +0.79% | $952.88 | $969.18 | $951.98 | 2.17M |
| 2026-06-02 | $954.27 | +0.86% | $942.29 | $955.39 | $939.45 | 2.22M |
| 2026-06-01 | $946.11 | -1.07% | $955.00 | $959.21 | $936.51 | 2.82M |
| 2026-05-29 | $956.32 | -3.91% | $986.57 | $998.82 | $945.45 | 7.03M |
| 2026-05-28 | $995.20 | -0.85% | $1,011.61 | $1,012.00 | $994.27 | 2.84M |
| 2026-05-27 | $1,003.69 | +0.08% | $1,003.86 | $1,013.51 | $999.69 | 2.39M |
| 2026-05-26 | $1,002.93 | -2.46% | $1,026.13 | $1,027.50 | $996.16 | 2.70M |
| 2026-05-22 | $1,028.24 | -2.11% | $1,039.99 | $1,045.64 | $1,025.19 | 2.05M |