5 DAY PERFORMANCE
-4.31%
1 MONTH PERFORMANCE
-13.37%
3 MONTH PERFORMANCE
-6.65%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
+25.22%
Costco Wholesale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $938.00 | $927.08 (-1.16%) | $944.38 | $923.25 | 2.26 M | $412.27 B |
| 03/11/2025 | $931.00 | $930.49 (-0.05%) | $938.00 | $921.20 | 3.20 M | $413.12 B |
| 03/10/2025 | $955.47 | $934.41 (-2.2%) | $959.66 | $924.03 | 4.46 M | $414.86 B |
| 03/07/2025 | $995.15 | $964.31 (-3.1%) | $1,002.42 | $942.78 | 5.51 M | $428.14 B |
| 03/06/2025 | $1,032.95 | $1,026.62 (-0.61%) | $1,045.89 | $1,019.05 | 2.59 M | $455.80 B |
| 03/05/2025 | $1,033.08 | $1,047.75 (1.42%) | $1,050.98 | $1,028.50 | 1.90 M | $465.18 B |
| 03/04/2025 | $1,045.73 | $1,036.87 (-0.85%) | $1,047.93 | $1,028.73 | 2.54 M | $460.35 B |
| 03/03/2025 | $1,051.74 | $1,046.85 (-0.46%) | $1,066.00 | $1,041.14 | 2.42 M | $464.78 B |
| 02/28/2025 | $1,030.61 | $1,048.61 (1.75%) | $1,049.38 | $1,023.99 | 3.31 M | $465.60 B |
| 02/27/2025 | $1,034.00 | $1,021.71 (-1.19%) | $1,042.53 | $1,018.83 | 1.63 M | $453.65 B |
| 02/26/2025 | $1,050.14 | $1,031.97 (-1.73%) | $1,058.89 | $1,030.18 | 1.56 M | $458.21 B |
| 02/25/2025 | $1,040.73 | $1,055.66 (1.43%) | $1,057.02 | $1,037.46 | 2.08 M | $468.73 B |
| 02/24/2025 | $1,028.54 | $1,035.60 (0.69%) | $1,038.19 | $1,025.22 | 1.76 M | $459.82 B |
| 02/21/2025 | $1,034.61 | $1,035.03 (0.04%) | $1,036.21 | $1,024.68 | 1.82 M | $459.57 B |
| 02/20/2025 | $1,053.64 | $1,034.83 (-1.79%) | $1,053.64 | $1,033.85 | 2.00 M | $459.48 B |
| 02/19/2025 | $1,056.06 | $1,062.54 (0.61%) | $1,063.18 | $1,053.00 | 1.35 M | $471.78 B |
| 02/18/2025 | $1,069.21 | $1,056.03 (-1.23%) | $1,071.00 | $1,045.24 | 2.09 M | $468.89 B |
| 02/14/2025 | $1,076.48 | $1,071.85 (-0.43%) | $1,077.49 | $1,068.01 | 1.41 M | $475.92 B |
| 02/13/2025 | $1,067.01 | $1,076.86 (0.92%) | $1,078.23 | $1,064.65 | 1.62 M | $478.14 B |
| 02/12/2025 | $1,054.15 | $1,065.12 (1.04%) | $1,067.00 | $1,051.00 | 1.66 M | $472.93 B |
| 02/11/2025 | $1,059.91 | $1,058.34 (-0.15%) | $1,066.00 | $1,049.04 | 1.75 M | $469.92 B |
| 02/10/2025 | $1,052.00 | $1,061.92 (0.94%) | $1,063.00 | $1,046.00 | 2.04 M | $471.51 B |
| 02/07/2025 | $1,047.00 | $1,043.81 (-0.3%) | $1,056.71 | $1,035.51 | 1.63 M | $463.47 B |
| 02/06/2025 | $1,050.00 | $1,050.99 (0.09%) | $1,063.00 | $1,044.20 | 2.22 M | $466.65 B |
| 02/05/2025 | $1,020.00 | $1,042.88 (2.24%) | $1,043.09 | $1,020.00 | 2.05 M | $463.05 B |
| 02/04/2025 | $1,005.40 | $1,021.86 (1.64%) | $1,024.35 | $999.65 | 2.00 M | $453.72 B |
| 02/03/2025 | $972.39 | $1,005.83 (3.44%) | $1,009.61 | $968.94 | 2.75 M | $446.60 B |
| 01/31/2025 | $976.24 | $979.88 (0.37%) | $991.00 | $975.78 | 1.88 M | $435.08 B |
| 01/30/2025 | $970.30 | $979.01 (0.9%) | $986.75 | $970.10 | 1.79 M | $434.69 B |
| 01/29/2025 | $957.80 | $964.02 (0.65%) | $968.26 | $955.00 | 1.71 M | $428.04 B |
| 01/28/2025 | $961.83 | $958.67 (-0.33%) | $965.71 | $954.07 | 2.17 M | $425.66 B |
| 01/27/2025 | $930.00 | $965.25 (3.79%) | $966.99 | $927.18 | 3.04 M | $428.58 B |
| 01/24/2025 | $942.16 | $939.68 (-0.26%) | $946.04 | $933.56 | 1.56 M | $417.23 B |
| 01/23/2025 | $941.69 | $942.16 (0.05%) | $943.39 | $936.49 | 1.35 M | $418.33 B |
| 01/22/2025 | $951.23 | $944.70 (-0.69%) | $951.94 | $939.24 | 2.16 M | $419.46 B |
| 01/21/2025 | $945.25 | $947.73 (0.26%) | $956.55 | $943.50 | 2.04 M | $420.80 B |
| 01/17/2025 | $930.00 | $943.19 (1.42%) | $943.80 | $924.57 | 2.38 M | $418.79 B |
| 01/16/2025 | $924.73 | $919.75 (-0.54%) | $927.40 | $917.82 | 1.35 M | $408.38 B |
| 01/15/2025 | $927.26 | $923.50 (-0.41%) | $932.87 | $918.30 | 1.84 M | $410.05 B |
| 01/14/2025 | $924.30 | $917.23 (-0.76%) | $927.76 | $909.92 | 1.68 M | $407.26 B |
| 01/13/2025 | $934.00 | $924.70 (-1%) | $934.99 | $921.00 | 1.69 M | $410.58 B |
| 01/10/2025 | $933.36 | $936.94 (0.38%) | $944.28 | $923.50 | 2.77 M | $416.01 B |
| 01/08/2025 | $922.98 | $927.37 (0.48%) | $930.50 | $915.42 | 1.77 M | $411.76 B |
| 01/07/2025 | $923.84 | $921.37 (-0.27%) | $931.31 | $916.43 | 1.89 M | $409.10 B |
| 01/06/2025 | $917.98 | $922.71 (0.52%) | $927.41 | $913.27 | 1.97 M | $409.70 B |
| 01/03/2025 | $914.33 | $916.58 (0.25%) | $924.21 | $911.00 | 1.61 M | $406.97 B |
| 01/02/2025 | $915.00 | $909.81 (-0.57%) | $925.77 | $902.00 | 1.77 M | $403.97 B |
| 12/31/2024 | $923.65 | $916.27 (-0.8%) | $924.74 | $912.54 | 1.74 M | $406.84 B |
| 12/30/2024 | $931.00 | $922.21 (-0.94%) | $934.17 | $915.50 | 1.88 M | $409.47 B |
| 12/27/2024 | $948.72 | $939.70 (-0.95%) | $950.45 | $932.00 | 1.94 M | $417.24 B |
| 12/26/2024 | $956.82 | $956.14 (-0.07%) | $959.41 | $954.00 | 969,936 | $424.54 B |
| 12/24/2024 | $950.74 | $958.82 (0.85%) | $959.38 | $945.45 | 939,029 | $425.73 B |
| 12/23/2024 | $953.88 | $949.91 (-0.42%) | $954.26 | $937.00 | 1.86 M | $421.77 B |
| 12/20/2024 | $949.39 | $954.07 (0.49%) | $961.94 | $943.05 | 5.37 M | $423.62 B |
| 12/19/2024 | $974.51 | $954.80 (-2.02%) | $974.64 | $953.51 | 2.61 M | $423.94 B |
| 12/18/2024 | $982.00 | $964.74 (-1.76%) | $985.60 | $964.00 | 2.73 M | $428.36 B |
| 12/17/2024 | $994.00 | $982.08 (-1.2%) | $996.92 | $980.76 | 2.05 M | $436.06 B |
| 12/16/2024 | $989.05 | $992.87 (0.39%) | $1,008.25 | $986.37 | 2.58 M | $440.85 B |
| 12/13/2024 | $981.00 | $989.35 (0.85%) | $1,006.68 | $965.73 | 2.95 M | $439.28 B |
| 12/12/2024 | $1,001.68 | $988.39 (-1.33%) | $1,002.47 | $987.21 | 2.34 M | $438.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
