Costco Wholesale Corporation (COST) NASDAQ
983.86
+4.21(+0.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
983.86
+4.21(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 982.02 | 983.86 | 983.86 | 987.11 | 978.11 | 1.54M |
| March 26, 2026 | 975.69 | 979.65 | 979.65 | 987.19 | 972.72 | 1.49M |
| March 25, 2026 | 978 | 974.86 | 974.86 | 980.81 | 968.05 | 1.07M |
| March 24, 2026 | 962.06 | 973.82 | 973.82 | 981.28 | 961 | 1.24M |
| March 23, 2026 | 985.67 | 965.73 | 965.73 | 986.64 | 964.53 | 1.77M |
| March 20, 2026 | 975.08 | 972.33 | 972.33 | 980.76 | 970.54 | 2.41M |
| March 19, 2026 | 985.84 | 974.78 | 974.78 | 988.79 | 970.41 | 1.33M |
| March 18, 2026 | 990.37 | 979.92 | 979.92 | 993.98 | 978.14 | 1.43M |
| March 17, 2026 | 1,006.49 | 996.16 | 996.16 | 1,008.1 | 994.75 | 1.21M |
| March 16, 2026 | 1,010.5 | 1,001.74 | 1,001.74 | 1,012.65 | 995.43 | 1.23M |
| March 13, 2026 | 1,005.9 | 1,008.43 | 1,008.43 | 1,012.83 | 1,002 | 1.47M |
| March 12, 2026 | 988.61 | 1,003.26 | 1,003.26 | 1,006.21 | 984 | 1.66M |
| March 11, 2026 | 996.32 | 992.23 | 992.23 | 997.39 | 987.89 | 1.24M |
| March 10, 2026 | 1,000.5 | 997.36 | 997.36 | 1,010.1 | 996 | 1.61M |
| March 09, 2026 | 999.63 | 1,005.3 | 1,005.3 | 1,007.41 | 987.99 | 2.33M |
| March 06, 2026 | 967.01 | 998.1 | 998.1 | 1,002.5 | 960.46 | 2.71M |
| March 05, 2026 | 996.5 | 982.57 | 982.57 | 999.25 | 978.81 | 2.77M |
| March 04, 2026 | 1,005 | 1,006.74 | 1,006.74 | 1,014 | 997 | 1.77M |
| March 03, 2026 | 1,002.54 | 1,007.77 | 1,007.77 | 1,015.75 | 1,000.63 | 1.78M |
| March 02, 2026 | 1,010.91 | 1,002.77 | 1,002.77 | 1,020.82 | 1,002.49 | 1.99M |
| February 27, 2026 | 990.53 | 1,010.79 | 1,010.79 | 1,014.19 | 989.58 | 3.94M |
| February 26, 2026 | 996.92 | 986.74 | 986.74 | 1,005.52 | 983.53 | 1.8M |
| February 25, 2026 | 997.68 | 994.76 | 994.76 | 1,002.5 | 991.44 | 1.55M |
| February 24, 2026 | 986.38 | 998.43 | 998.43 | 998.88 | 985.04 | 1.67M |
| February 23, 2026 | 981.8 | 986.02 | 986.02 | 991.31 | 978.06 | 1.49M |
| February 20, 2026 | 983.13 | 985.27 | 0 | 987.37 | 977.81 | 1.66M |
| February 19, 2026 | 992.31 | 987.82 | 0 | 1,007.86 | 984.11 | 1.75M |
| February 18, 2026 | 1,010 | 996.08 | 0 | 1,016 | 993.5 | 1.93M |
| February 17, 2026 | 1,022.34 | 1,012.05 | 0 | 1,028.44 | 1,010.48 | 1.73M |
| February 13, 2026 | 1,000 | 1,018.48 | 0 | 1,022.88 | 993.76 | 2.66M |
| February 12, 2026 | 978.75 | 998.86 | 0 | 1,009.21 | 978.14 | 2.97M |
| February 11, 2026 | 973.29 | 978.14 | 0 | 989.57 | 967.12 | 1.77M |
| February 10, 2026 | 996.01 | 971.23 | 0 | 997.45 | 969 | 1.78M |
| February 09, 2026 | 1,001.32 | 997.59 | 0 | 1,009.62 | 992.68 | 1.86M |
| February 06, 2026 | 988.15 | 1,001.16 | 0 | 1,001.37 | 983.5 | 2.36M |
| February 05, 2026 | 995.5 | 989.29 | 0 | 1,000.95 | 987.33 | 2.99M |
| February 04, 2026 | 983.31 | 978.35 | 0 | 994.6 | 975.19 | 2.63M |
| February 03, 2026 | 964.35 | 977.92 | 0 | 990.65 | 964.28 | 2.96M |
| February 02, 2026 | 944.23 | 968.36 | 0 | 970.32 | 931.27 | 2.45M |
| January 30, 2026 | 948.83 | 940.25 | 0 | 951.12 | 930.3 | 2.4M |
| January 29, 2026 | 957.99 | 952.89 | 0 | 960.3 | 948.51 | 1.83M |
| January 28, 2026 | 969.51 | 960.78 | 0 | 970.1 | 955.61 | 2.47M |
| January 27, 2026 | 977.68 | 970.28 | 0 | 978 | 961.71 | 2.08M |
| January 26, 2026 | 986.43 | 977.67 | 0 | 993 | 976.35 | 2.46M |
| January 23, 2026 | 971.44 | 983.25 | 0 | 984.85 | 971.01 | 1.68M |
| January 22, 2026 | 977.89 | 976.17 | 0 | 984 | 971.56 | 2.07M |
| January 21, 2026 | 959.6 | 982.86 | 0 | 989.64 | 959.6 | 4.07M |
| January 20, 2026 | 958.38 | 964.26 | 0 | 969.9 | 954.13 | 3.21M |
| January 16, 2026 | 962 | 963.61 | 0 | 964.98 | 951 | 3.86M |
| January 15, 2026 | 954.54 | 956.75 | 0 | 958.28 | 950 | 2.19M |
| January 14, 2026 | 938.33 | 950.98 | 0 | 955.61 | 938.29 | 2.89M |
| January 13, 2026 | 938.02 | 941.93 | 0 | 942.9 | 929.6 | 2.22M |
| January 12, 2026 | 920.4 | 943.08 | 0 | 944.83 | 917 | 3.25M |
| January 09, 2026 | 915.97 | 924.88 | 0 | 929.85 | 911.33 | 2.9M |
| January 08, 2026 | 901.13 | 915.31 | 0 | 931.67 | 896 | 5.21M |
| January 07, 2026 | 892 | 882.58 | 0 | 893.6 | 879.62 | 2.68M |
| January 06, 2026 | 875.95 | 889.1 | 0 | 894.08 | 871.3 | 2.74M |
| January 05, 2026 | 863.95 | 875.74 | 0 | 878.77 | 860.85 | 2.81M |
| January 02, 2026 | 861.14 | 854.5 | 0 | 863.1 | 852.5 | 2.37M |
| December 31, 2025 | 864.58 | 862.34 | 0 | 868 | 861.34 | 1.49M |