Costco Wholesale Corporation COST
1,106.21 USD +14.00 (+1.28%)
Regular-session close
1,105.80 -0.41 -0.04%
After hours · Nov 13, 7:55 PM ET
1,092.64 Day range 1,109.50
850.00 52-week range 1,106.21
- YTD
- +28.28%
- 1 year
- +19.58%
COST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,094.59 | 1,109.50 | 1,092.64 | 1,106.21 | +14.00 | +1.28% | 1,866,528 |
| Nov 12, 2026 | 1,096.27 | 1,102.84 | 1,088.98 | 1,092.21 | +4.60 | +0.42% | 2,203,000 |
| Nov 11, 2026 | 1,080.51 | 1,091.92 | 1,071.34 | 1,087.61 | +21.47 | +2.01% | 2,251,400 |
| Nov 10, 2026 | 1,063.91 | 1,068.67 | 1,057.38 | 1,066.14 | -0.04 | -0.00% | 1,555,400 |
| Nov 9, 2026 | 1,046.56 | 1,067.49 | 1,045.73 | 1,066.18 | +12.62 | +1.20% | 2,206,300 |
| Nov 6, 2026 | 1,045.25 | 1,063.02 | 1,043.00 | 1,053.56 | -12.03 | -1.13% | 2,513,100 |
| Nov 5, 2026 | 1,070.99 | 1,081.55 | 1,061.00 | 1,065.59 | +19.12 | +1.83% | 4,732,800 |
| Nov 4, 2026 | 1,036.83 | 1,053.66 | 1,028.50 | 1,046.47 | +27.21 | +2.67% | 2,582,800 |
| Nov 3, 2026 | 1,031.18 | 1,034.77 | 1,019.08 | 1,019.26 | -21.29 | -2.05% | 1,914,600 |
| Nov 2, 2026 | 1,015.87 | 1,042.57 | 1,014.34 | 1,040.55 | +28.27 | +2.79% | 3,109,700 |
| Oct 30, 2026 | 1,012.05 | 1,021.31 | 1,006.56 | 1,012.28 | +16.20 | +1.63% | 3,466,700 |
| Oct 29, 2026 | 992.98 | 996.42 | 984.55 | 996.08 | +13.35 | +1.36% | 1,599,800 |
| Oct 28, 2026 | 983.91 | 988.81 | 980.32 | 982.73 | -9.40 | -0.95% | 1,714,700 |
| Oct 27, 2026 | 1,002.10 | 1,002.82 | 989.04 | 992.13 | -13.03 | -1.30% | 2,241,300 |
| Oct 26, 2026 | 1,001.32 | 1,015.14 | 999.08 | 1,005.16 | +1.84 | +0.18% | 2,373,600 |
| Oct 23, 2026 | 1,016.00 | 1,021.45 | 1,002.68 | 1,003.32 | -14.89 | -1.46% | 2,405,700 |
| Oct 22, 2026 | 1,007.31 | 1,018.86 | 1,001.23 | 1,018.21 | +19.90 | +1.99% | 2,837,400 |
| Oct 21, 2026 | 991.00 | 1,000.25 | 988.47 | 998.31 | +3.70 | +0.37% | 1,511,700 |
| Oct 20, 2026 | 1,000.00 | 1,003.00 | 991.00 | 994.61 | -0.92 | -0.09% | 2,165,900 |
| Oct 19, 2026 | 986.00 | 997.43 | 985.01 | 995.53 | +6.42 | +0.65% | 1,744,800 |
| Oct 16, 2026 | 982.49 | 993.19 | 980.67 | 989.11 | +11.10 | +1.13% | 2,515,400 |
| Oct 15, 2026 | 998.11 | 1,008.37 | 977.24 | 978.01 | -3.99 | -0.41% | 2,999,000 |
| Oct 14, 2026 | 961.35 | 982.64 | 960.00 | 982.00 | +27.37 | +2.87% | 3,073,900 |
| Oct 13, 2026 | 965.73 | 966.00 | 953.78 | 954.63 | -4.81 | -0.50% | 1,422,300 |
| Oct 12, 2026 | 949.46 | 960.74 | 946.70 | 959.44 | +12.52 | +1.32% | 1,478,800 |
| Oct 9, 2026 | 945.00 | 951.29 | 942.53 | 946.92 | -1.00 | -0.11% | 1,502,800 |
| Oct 8, 2026 | 952.92 | 953.25 | 939.60 | 947.92 | +5.67 | +0.60% | 2,271,800 |
| Oct 7, 2026 | 940.84 | 948.77 | 937.60 | 942.25 | +6.57 | +0.70% | 1,771,000 |
| Oct 6, 2026 | 921.32 | 937.04 | 919.00 | 935.68 | +12.16 | +1.32% | 1,899,800 |
| Oct 5, 2026 | 920.00 | 925.34 | 914.75 | 923.52 | +2.87 | +0.31% | 1,952,600 |
| Oct 2, 2026 | 921.18 | 921.18 | 909.66 | 920.65 | +5.71 | +0.62% | 2,024,100 |
| Oct 1, 2026 | 910.87 | 923.50 | 903.78 | 914.94 | +4.60 | +0.51% | 2,125,600 |
| Sep 30, 2026 | 924.61 | 925.56 | 910.30 | 910.34 | -14.25 | -1.54% | 2,218,300 |
| Sep 29, 2026 | 916.80 | 925.97 | 912.66 | 924.59 | +1.67 | +0.18% | 2,412,900 |
| Sep 28, 2026 | 924.39 | 931.09 | 913.00 | 922.92 | +0.15 | +0.02% | 2,443,800 |
| Sep 25, 2026 | 887.00 | 925.14 | 883.10 | 922.77 | +26.29 | +2.93% | 4,629,300 |
| Sep 24, 2026 | 908.81 | 909.43 | 895.26 | 896.48 | -8.22 | -0.91% | 2,893,300 |
| Sep 23, 2026 | 901.31 | 905.59 | 893.36 | 904.70 | +5.29 | +0.59% | 2,280,700 |
| Sep 22, 2026 | 902.26 | 903.40 | 895.84 | 899.41 | +0.93 | +0.10% | 1,980,600 |
| Sep 21, 2026 | 891.07 | 899.44 | 885.50 | 898.48 | +3.17 | +0.35% | 2,160,100 |
| Sep 18, 2026 | 892.43 | 898.40 | 890.55 | 895.31 | +1.38 | +0.15% | 4,175,000 |
| Sep 17, 2026 | 895.32 | 896.00 | 888.04 | 893.93 | +0.19 | +0.02% | 2,320,000 |
| Sep 16, 2026 | 901.05 | 902.00 | 892.67 | 893.74 | -7.61 | -0.84% | 2,096,900 |
| Sep 15, 2026 | 916.92 | 916.92 | 900.25 | 901.35 | -17.56 | -1.91% | 2,198,700 |
| Sep 14, 2026 | 913.65 | 921.99 | 910.79 | 918.91 | +14.14 | +1.56% | 2,012,800 |
| Sep 11, 2026 | 905.17 | 907.36 | 900.75 | 904.77 | +2.39 | +0.26% | 1,772,000 |
| Sep 10, 2026 | 906.62 | 912.10 | 899.00 | 902.38 | -0.22 | -0.02% | 1,925,700 |
| Sep 9, 2026 | 907.00 | 909.23 | 898.43 | 902.60 | -7.58 | -0.83% | 2,065,600 |
| Sep 8, 2026 | 912.40 | 915.13 | 906.10 | 910.18 | -5.56 | -0.61% | 2,236,900 |
| Sep 4, 2026 | 926.09 | 928.04 | 914.54 | 915.74 | -9.67 | -1.04% | 2,076,200 |
| Sep 3, 2026 | 927.79 | 930.76 | 915.31 | 925.41 | -3.07 | -0.33% | 2,171,100 |
| Sep 2, 2026 | 938.49 | 938.88 | 920.31 | 928.48 | -11.48 | -1.22% | 2,163,000 |
| Sep 1, 2026 | 947.35 | 952.10 | 935.93 | 939.96 | -3.93 | -0.42% | 1,507,800 |
| Aug 31, 2026 | 945.19 | 949.30 | 940.71 | 943.89 | -1.58 | -0.17% | 2,392,600 |
| Aug 28, 2026 | 938.94 | 953.73 | 937.11 | 945.47 | +10.81 | +1.16% | 1,401,300 |
| Aug 27, 2026 | 948.27 | 948.85 | 933.25 | 934.66 | -21.46 | -2.24% | 2,239,600 |
| Aug 26, 2026 | 960.58 | 964.45 | 954.54 | 956.12 | -3.89 | -0.41% | 1,221,600 |
| Aug 25, 2026 | 965.86 | 969.05 | 959.89 | 960.01 | -11.39 | -1.17% | 1,359,900 |
| Aug 24, 2026 | 953.01 | 974.49 | 951.39 | 971.40 | +23.66 | +2.50% | 2,204,700 |
| Aug 21, 2026 | 939.64 | 949.90 | 933.82 | 947.74 | +14.23 | +1.52% | 2,365,600 |
| Aug 20, 2026 | 931.15 | 944.22 | 925.77 | 933.51 | -23.48 | -2.45% | 2,503,700 |
| Aug 19, 2026 | 960.23 | 978.70 | 956.00 | 956.99 | -4.36 | -0.45% | 1,642,300 |
| Aug 18, 2026 | 966.11 | 971.96 | 955.03 | 961.35 | +7.85 | +0.82% | 1,845,200 |
| Aug 17, 2026 | 954.84 | 956.75 | 949.42 | 953.50 | -7.60 | -0.79% | 1,242,800 |
| Aug 14, 2026 | 959.99 | 965.36 | 957.75 | 961.10 | -0.75 | -0.08% | 1,165,100 |
65 days, newest first. Daily bars as drawn on the COST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.