NASDAQ : COST
Costco Wholesale Corporation — Price history
Consumer Staples · Discount Stores · United States
Last price 996.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 441.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Costco Wholesale Corporation (COST) closed at 1012.28 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1012.05 | 1021.31 | 1006.56 | 1012.28 | 3,464,082 | +1.78% |
| 2026-10-29 | 992.975 | 996.42 | 984.545 | 996.08 | 1,608,507 | +1.36% |
| 2026-10-28 | 983.905 | 988.81 | 980.315 | 982.73 | 1,715,940 | -0.95% |
| 2026-10-27 | 1002.095 | 1002.82 | 989.04 | 992.13 | 2,242,136 | -1.30% |
| 2026-10-26 | 1001.32 | 1015.144 | 999.08 | 1005.16 | 2,374,407 | +0.18% |
| 2026-10-23 | 1016 | 1021.45 | 1002.68 | 1003.32 | 2,408,131 | -1.46% |
| 2026-10-22 | 1007.31 | 1018.86 | 1001.23 | 1018.21 | 2,839,741 | +1.99% |
| 2026-10-21 | 991 | 1000.25 | 988.47 | 998.31 | 1,512,361 | +0.37% |
| 2026-10-20 | 1000 | 1003 | 991 | 994.61 | 2,167,808 | -0.09% |
| 2026-10-19 | 986 | 997.43 | 985.01 | 995.53 | 1,745,588 | +0.65% |
| 2026-10-16 | 982.49 | 993.19 | 980.665 | 989.11 | 2,517,278 | +1.13% |
| 2026-10-15 | 998.11 | 1008.366 | 977.24 | 978.01 | 3,000,940 | -0.41% |
| 2026-10-14 | 961.35 | 982.64 | 960 | 982 | 3,079,753 | +2.87% |
| 2026-10-13 | 965.73 | 966 | 953.78 | 954.63 | 1,422,678 | -0.50% |
| 2026-10-12 | 949.455 | 960.74 | 946.695 | 959.44 | 1,480,333 | +1.32% |
| 2026-10-09 | 945 | 951.29 | 942.53 | 946.92 | 1,503,095 | -0.11% |
| 2026-10-08 | 952.92 | 953.25 | 939.602 | 947.92 | 2,272,984 | +0.60% |
| 2026-10-07 | 940.84 | 948.77 | 937.6 | 942.25 | 1,772,394 | +0.70% |
| 2026-10-06 | 921.32 | 937.04 | 919 | 935.68 | 1,902,616 | +1.32% |
| 2026-10-05 | 920 | 925.335 | 914.755 | 923.52 | 1,955,558 | +0.31% |
| 2026-10-02 | 921.18 | 921.18 | 909.66 | 920.65 | 2,025,566 | +0.62% |
| 2026-10-01 | 910.87 | 923.5 | 903.775 | 914.94 | 2,126,408 | +0.51% |
| 2026-09-30 | 924.61 | 925.56 | 910.3 | 910.34 | 2,219,581 | -1.54% |
| 2026-09-29 | 916.8 | 925.97 | 912.66 | 924.59 | 2,415,200 | +0.18% |
| 2026-09-28 | 924.385 | 931.09 | 913 | 922.92 | 2,443,760 | +0.02% |
| 2026-09-25 | 887 | 925.14 | 883.1 | 922.765 | 4,631,424 | +2.93% |
| 2026-09-24 | 908.81 | 909.428 | 895.26 | 896.48 | 2,893,294 | -0.91% |
| 2026-09-23 | 901.31 | 905.59 | 893.36 | 904.7 | 2,283,883 | +0.59% |
| 2026-09-22 | 902.255 | 903.4 | 895.84 | 899.41 | 1,982,884 | +0.10% |
| 2026-09-21 | 891.07 | 899.44 | 885.5 | 898.48 | 2,163,492 | +0.35% |
| 2026-09-18 | 892.425 | 898.4 | 890.55 | 895.31 | 4,180,440 | +0.15% |
| 2026-09-17 | 895.315 | 896 | 888.04 | 893.93 | 2,322,546 | +0.02% |
| 2026-09-16 | 901.05 | 902 | 892.67 | 893.74 | 2,101,651 | -0.84% |
| 2026-09-15 | 916.92 | 916.92 | 900.25 | 901.35 | 2,200,912 | -1.91% |
| 2026-09-14 | 913.645 | 921.99 | 910.79 | 918.91 | 2,014,224 | +1.56% |
| 2026-09-11 | 905.17 | 907.359 | 900.75 | 904.77 | 1,773,175 | +0.26% |
| 2026-09-10 | 906.62 | 912.1 | 899 | 902.38 | 1,926,795 | -0.02% |
| 2026-09-09 | 907 | 909.23 | 898.43 | 902.6 | 2,067,832 | -0.83% |
| 2026-09-08 | 912.4 | 915.13 | 906.1 | 910.18 | 2,240,323 | -0.61% |
| 2026-09-04 | 926.09 | 928.04 | 914.54 | 915.74 | 2,079,070 | -1.04% |
| 2026-09-03 | 927.79 | 930.76 | 915.31 | 925.41 | 2,172,780 | -0.33% |
| 2026-09-02 | 938.49 | 938.88 | 920.31 | 928.48 | 2,166,373 | -1.22% |
| 2026-09-01 | 947.35 | 952.095 | 935.925 | 939.96 | 1,508,559 | -0.42% |
| 2026-08-31 | 945.19 | 949.3 | 940.71 | 943.89 | 2,393,041 | -0.17% |
| 2026-08-28 | 938.935 | 953.73 | 937.11 | 945.47 | 1,401,469 | +1.16% |
| 2026-08-27 | 948.265 | 948.85 | 933.25 | 934.66 | 2,242,458 | -2.24% |
| 2026-08-26 | 960.58 | 964.45 | 954.536 | 956.12 | 1,223,015 | -0.41% |
| 2026-08-25 | 965.86 | 969.05 | 959.89 | 960.01 | 1,360,603 | -1.17% |
| 2026-08-24 | 953.01 | 974.495 | 951.385 | 971.4 | 2,205,864 | +2.50% |
| 2026-08-21 | 939.64 | 949.9 | 933.82 | 947.74 | 2,368,373 | +1.52% |
| 2026-08-20 | 931.15 | 944.215 | 925.77 | 933.51 | 2,503,679 | -2.45% |
| 2026-08-19 | 960.23 | 978.7 | 956 | 956.99 | 1,642,283 | -0.45% |
| 2026-08-18 | 966.11 | 971.96 | 955.03 | 961.35 | 1,845,157 | +0.82% |
| 2026-08-17 | 954.835 | 956.75 | 949.42 | 953.5 | 1,242,967 | -0.79% |
| 2026-08-14 | 959.99 | 965.36 | 957.75 | 961.1 | 1,165,412 | -0.08% |
| 2026-08-13 | 954.245 | 962.58 | 949.514 | 961.85 | 1,324,920 | +1.29% |
| 2026-08-12 | 937.4 | 951.389 | 935.05 | 949.575 | 1,312,225 | +0.56% |
| 2026-08-11 | 950.05 | 954.9 | 938.09 | 944.32 | 1,801,428 | -0.88% |
| 2026-08-10 | 942.47 | 952.89 | 940.56 | 952.75 | 1,479,642 | +0.52% |
| 2026-08-07 | 943.51 | 949.79 | 937.51 | 947.82 | 1,524,247 | -0.14% |
| 2026-08-06 | 959.55 | 966.135 | 941.78 | 949.15 | 2,116,908 | +0.76% |
| 2026-08-05 | 956.99 | 956.99 | 935.22 | 941.99 | 1,692,426 | -0.62% |
| 2026-08-04 | 945 | 950.86 | 937.01 | 947.85 | 2,437,253 | -0.65% |
| 2026-08-03 | 965.15 | 967.98 | 948.75 | 954.08 | 2,014,078 | +0.23% |
| 2026-07-31 | 945.74 | 955.56 | 937.51 | 951.89 | 1,760,194 | -0.24% |
| 2026-07-30 | 955.04 | 960.76 | 949.68 | 954.17 | 2,336,010 | -2.04% |
| 2026-07-29 | 968.07 | 978.8 | 963 | 974.03 | 1,976,428 | +0.77% |
| 2026-07-28 | 970.55 | 987.553 | 965.87 | 966.58 | 2,690,594 | +1.58% |
| 2026-07-27 | 938.11 | 956.61 | 936.655 | 951.58 | 2,110,004 | +1.77% |
| 2026-07-24 | 925.01 | 936.66 | 921.28 | 935.03 | 1,586,611 | +1.13% |
| 2026-07-23 | 920.505 | 926.53 | 916.76 | 926.06 | 1,785,244 | -0.13% |
| 2026-07-22 | 930.88 | 933.6 | 920.965 | 927.31 | 1,762,703 | -0.21% |
| 2026-07-21 | 930.25 | 931.99 | 924.44 | 929.22 | 1,833,478 | -0.70% |
| 2026-07-20 | 938.75 | 946.978 | 932.01 | 935.8 | 1,508,337 | -0.54% |
| 2026-07-17 | 961.52 | 964.33 | 933.76 | 940.87 | 2,508,007 | -0.50% |
| 2026-07-16 | 924 | 945.76 | 921.5 | 945.57 | 2,735,301 | +3.17% |
| 2026-07-15 | 917.75 | 927.576 | 910.5 | 916.54 | 2,423,207 | -0.57% |
| 2026-07-14 | 921.38 | 929.42 | 918.56 | 921.75 | 2,409,202 | -0.51% |
| 2026-07-13 | 918.425 | 930.98 | 916.88 | 926.43 | 2,373,336 | +1.11% |
| 2026-07-10 | 913.735 | 916.73 | 907.21 | 916.25 | 2,102,257 | +0.36% |
| 2026-07-09 | 934.94 | 935 | 907.68 | 912.97 | 4,545,245 | -4.21% |
| 2026-07-08 | 959 | 966.505 | 948 | 953.13 | 1,645,512 | +0.59% |
| 2026-07-07 | 967.52 | 969 | 945.33 | 947.5 | 1,940,191 | -0.29% |
| 2026-07-06 | 949.1 | 955.5 | 941.4 | 950.25 | 2,327,543 | -0.15% |
| 2026-07-02 | 927 | 952.64 | 924.84 | 951.67 | 2,787,532 | +2.92% |
| 2026-07-01 | 940.43 | 940.43 | 920.55 | 924.67 | 2,909,693 | -1.15% |
| 2026-06-30 | 942 | 946 | 932.41 | 935.47 | 2,870,944 | -1.18% |
| 2026-06-29 | 958.55 | 969.86 | 942.38 | 946.68 | 2,450,035 | -0.62% |
| 2026-06-26 | 953.25 | 961.64 | 943 | 952.54 | 8,239,163 | +1.09% |
| 2026-06-25 | 949.57 | 955.75 | 938.6 | 942.24 | 2,495,029 | -1.96% |
| 2026-06-24 | 962.03 | 967.94 | 957 | 961.09 | 2,020,218 | +0.36% |
| 2026-06-23 | 964.5 | 966.38 | 953.485 | 957.68 | 2,529,841 | +0.67% |
| 2026-06-22 | 948.565 | 956.23 | 942.53 | 951.35 | 2,191,926 | -0.01% |
| 2026-06-18 | 962.7 | 964 | 948.311 | 951.45 | 3,742,885 | -1.46% |
| 2026-06-17 | 980 | 983.711 | 961.16 | 965.59 | 1,928,018 | -2.14% |
| 2026-06-16 | 980.39 | 995.38 | 973.16 | 986.68 | 1,523,449 | +0.74% |
| 2026-06-15 | 974.19 | 987 | 968 | 979.45 | 1,893,749 | -0.30% |
| 2026-06-12 | 975.52 | 984.78 | 970 | 982.35 | 1,737,681 | +0.68% |
| 2026-06-11 | 986.91 | 989.12 | 973.995 | 975.69 | 1,903,390 | -0.78% |
| 2026-06-10 | 977.444 | 985.255 | 964.31 | 983.37 | 1,715,603 | +1.53% |
| 2026-06-09 | 974.21 | 981.97 | 964.94 | 968.59 | 1,998,630 | -0.63% |
| 2026-06-08 | 963.455 | 978.98 | 961.002 | 974.75 | 2,086,132 | +0.30% |
| 2026-06-05 | 977.5 | 997.41 | 971.6 | 971.87 | 3,092,017 | -0.05% |
| 2026-06-04 | 986.96 | 990.01 | 968.21 | 972.35 | 2,345,228 | +1.09% |
| 2026-06-03 | 952.875 | 969.18 | 951.98 | 961.83 | 2,174,108 | +0.79% |
| 2026-06-02 | 942.29 | 955.39 | 939.45 | 954.27 | 2,218,184 | +0.86% |
| 2026-06-01 | 955 | 959.21 | 936.51 | 946.11 | 2,816,325 | -1.07% |
| 2026-05-29 | 986.57 | 998.82 | 945.45 | 956.32 | 7,034,527 | -3.91% |
| 2026-05-28 | 1011.61 | 1012 | 994.27 | 995.2 | 2,853,278 | -0.85% |
| 2026-05-27 | 1003.86 | 1013.51 | 999.686 | 1003.69 | 2,392,069 | +0.08% |
| 2026-05-26 | 1026.13 | 1027.5 | 996.16 | 1002.93 | 2,707,389 | -2.46% |
| 2026-05-22 | 1039.99 | 1045.64 | 1025.19 | 1028.24 | 2,051,784 | -2.11% |
| 2026-05-21 | 1063.405 | 1064.73 | 1039.01 | 1050.45 | 2,149,696 | -2.19% |
| 2026-05-20 | 1089.37 | 1089.74 | 1072 | 1074.01 | 2,223,436 | -1.86% |
| 2026-05-19 | 1077 | 1096.5 | 1072.1 | 1094.32 | 2,853,290 | +1.66% |
| 2026-05-18 | 1050 | 1079.83 | 1045 | 1076.47 | 2,295,156 | +2.62% |
| 2026-05-15 | 1049.36 | 1057.5 | 1039.22 | 1048.95 | 1,966,963 | +0.74% |
| 2026-05-14 | 1034.95 | 1041.785 | 1026.1 | 1041.25 | 1,606,609 | +0.79% |
| 2026-05-13 | 1017.94 | 1042.52 | 1017.94 | 1033.08 | 1,654,600 | +1.10% |
| 2026-05-12 | 1002.535 | 1026 | 1001.14 | 1021.88 | 2,143,229 | +2.24% |