5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Costco Wholesale Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $959.55 | $949.15 (-1.08%) | $966.14 | $941.78 | 2.12 M | $421.35 B |
| 08/05/2026 | $956.99 | $941.99 (-1.57%) | $956.99 | $935.22 | 1.69 M | $418.17 B |
| 08/04/2026 | $945.00 | $947.85 (0.3%) | $950.86 | $937.01 | 2.44 M | $420.77 B |
| 08/03/2026 | $965.15 | $954.08 (-1.15%) | $967.98 | $948.75 | 2.01 M | $423.54 B |
| 07/31/2026 | $945.74 | $951.89 (0.65%) | $955.56 | $937.51 | 1.76 M | $422.57 B |
| 07/30/2026 | $955.04 | $954.17 (-0.09%) | $960.76 | $949.68 | 2.34 M | $423.58 B |
| 07/29/2026 | $968.07 | $974.03 (0.62%) | $978.80 | $963.00 | 1.98 M | $432.39 B |
| 07/28/2026 | $970.55 | $966.58 (-0.41%) | $987.55 | $965.87 | 2.69 M | $429.09 B |
| 07/27/2026 | $938.11 | $951.58 (1.44%) | $956.61 | $936.66 | 2.11 M | $422.43 B |
| 07/24/2026 | $925.01 | $935.03 (1.08%) | $936.66 | $921.28 | 1.59 M | $415.08 B |
| 07/23/2026 | $920.51 | $926.06 (0.6%) | $926.53 | $916.76 | 1.79 M | $411.10 B |
| 07/22/2026 | $930.88 | $927.31 (-0.38%) | $933.60 | $920.97 | 1.76 M | $411.65 B |
| 07/21/2026 | $930.25 | $929.22 (-0.11%) | $931.99 | $924.44 | 1.83 M | $412.50 B |
| 07/20/2026 | $938.75 | $935.80 (-0.31%) | $946.98 | $932.01 | 1.51 M | $415.42 B |
| 07/17/2026 | $961.52 | $940.87 (-2.15%) | $964.33 | $933.76 | 2.51 M | $417.67 B |
| 07/16/2026 | $924.00 | $945.57 (2.33%) | $945.76 | $921.50 | 2.74 M | $419.76 B |
| 07/15/2026 | $917.75 | $916.54 (-0.13%) | $927.58 | $910.50 | 2.42 M | $406.87 B |
| 07/14/2026 | $921.38 | $921.75 (0.04%) | $929.42 | $918.56 | 2.41 M | $409.19 B |
| 07/13/2026 | $918.43 | $926.43 (0.87%) | $930.98 | $916.88 | 2.37 M | $411.26 B |
| 07/10/2026 | $913.74 | $916.25 (0.27%) | $916.73 | $907.21 | 2.10 M | $406.74 B |
| 07/09/2026 | $934.94 | $912.97 (-2.35%) | $935.00 | $907.68 | 4.55 M | $405.29 B |
| 07/08/2026 | $959.00 | $953.13 (-0.61%) | $966.51 | $948.00 | 1.65 M | $423.12 B |
| 07/07/2026 | $967.52 | $947.50 (-2.07%) | $969.00 | $945.33 | 1.94 M | $420.62 B |
| 07/06/2026 | $949.10 | $950.25 (0.12%) | $955.50 | $941.40 | 2.33 M | $421.84 B |
| 07/02/2026 | $927.00 | $951.67 (2.66%) | $952.64 | $924.84 | 2.79 M | $422.47 B |
| 07/01/2026 | $940.43 | $924.67 (-1.68%) | $940.43 | $920.55 | 2.91 M | $410.48 B |
| 06/30/2026 | $942.00 | $935.47 (-0.69%) | $946.00 | $932.41 | 2.87 M | $415.28 B |
| 06/29/2026 | $958.55 | $946.68 (-1.24%) | $969.86 | $942.38 | 2.45 M | $420.25 B |
| 06/26/2026 | $953.25 | $952.54 (-0.07%) | $961.64 | $943.00 | 8.24 M | $422.85 B |
| 06/25/2026 | $949.57 | $942.24 (-0.77%) | $955.75 | $938.60 | 2.50 M | $418.28 B |
| 06/24/2026 | $962.03 | $961.09 (-0.1%) | $967.94 | $957.00 | 2.02 M | $426.65 B |
| 06/23/2026 | $964.50 | $957.68 (-0.71%) | $966.38 | $953.49 | 2.53 M | $425.14 B |
| 06/22/2026 | $948.57 | $951.35 (0.29%) | $956.23 | $942.53 | 2.19 M | $422.33 B |
| 06/18/2026 | $962.70 | $951.45 (-1.17%) | $964.00 | $948.31 | 3.74 M | $422.37 B |
| 06/17/2026 | $980.00 | $965.59 (-1.47%) | $983.71 | $961.16 | 1.93 M | $428.65 B |
| 06/16/2026 | $980.39 | $986.68 (0.64%) | $995.38 | $973.16 | 1.52 M | $438.01 B |
| 06/15/2026 | $974.19 | $979.45 (0.54%) | $987.00 | $968.00 | 1.89 M | $434.80 B |
| 06/12/2026 | $975.52 | $982.35 (0.7%) | $984.78 | $970.00 | 1.74 M | $436.09 B |
| 06/11/2026 | $986.91 | $975.69 (-1.14%) | $989.12 | $974.00 | 1.90 M | $433.13 B |
| 06/10/2026 | $977.44 | $983.37 (0.61%) | $985.26 | $964.31 | 1.72 M | $436.54 B |
| 06/09/2026 | $974.21 | $968.59 (-0.58%) | $981.97 | $964.94 | 2.00 M | $429.98 B |
| 06/08/2026 | $963.46 | $974.75 (1.17%) | $978.98 | $961.00 | 2.09 M | $432.71 B |
| 06/05/2026 | $977.50 | $971.87 (-0.58%) | $997.41 | $971.60 | 3.09 M | $431.44 B |
| 06/04/2026 | $986.96 | $972.35 (-1.48%) | $990.01 | $968.21 | 2.35 M | $431.65 B |
| 06/03/2026 | $952.88 | $961.83 (0.94%) | $969.18 | $951.98 | 2.17 M | $426.98 B |
| 06/02/2026 | $942.29 | $954.27 (1.27%) | $955.39 | $939.45 | 2.22 M | $423.62 B |
| 06/01/2026 | $955.00 | $946.11 (-0.93%) | $959.21 | $936.51 | 2.82 M | $420.00 B |
| 05/29/2026 | $986.57 | $956.32 (-3.07%) | $998.82 | $945.45 | 7.03 M | $424.53 B |
| 05/28/2026 | $1,011.61 | $995.20 (-1.62%) | $1,012.00 | $994.27 | 2.85 M | $441.79 B |
| 05/27/2026 | $1,003.86 | $1,003.69 (-0.02%) | $1,013.51 | $999.69 | 2.39 M | $445.56 B |
| 05/26/2026 | $1,026.13 | $1,002.93 (-2.26%) | $1,027.50 | $996.16 | 2.71 M | $445.22 B |
| 05/22/2026 | $1,039.99 | $1,028.24 (-1.13%) | $1,045.64 | $1,025.19 | 2.05 M | $456.46 B |
| 05/21/2026 | $1,063.41 | $1,050.45 (-1.22%) | $1,064.73 | $1,039.01 | 2.15 M | $466.32 B |
| 05/20/2026 | $1,089.37 | $1,074.01 (-1.41%) | $1,089.74 | $1,072.00 | 2.22 M | $476.78 B |
| 05/19/2026 | $1,077.00 | $1,094.32 (1.61%) | $1,096.50 | $1,072.10 | 2.85 M | $485.79 B |
| 05/18/2026 | $1,050.00 | $1,076.47 (2.52%) | $1,079.83 | $1,045.00 | 2.30 M | $477.87 B |
| 05/15/2026 | $1,049.36 | $1,048.95 (-0.04%) | $1,057.50 | $1,039.22 | 1.97 M | $465.65 B |
| 05/14/2026 | $1,034.95 | $1,041.25 (0.61%) | $1,041.79 | $1,026.10 | 1.61 M | $462.23 B |
| 05/13/2026 | $1,017.94 | $1,033.08 (1.49%) | $1,042.52 | $1,017.94 | 1.65 M | $458.61 B |
| 05/12/2026 | $1,002.54 | $1,021.88 (1.93%) | $1,026.00 | $1,001.14 | 2.14 M | $453.64 B |
| 05/11/2026 | $1,005.82 | $999.47 (-0.63%) | $1,007.00 | $985.15 | 2.05 M | $443.69 B |
| 05/08/2026 | $1,011.74 | $1,008.79 (-0.29%) | $1,016.00 | $1,005.11 | 1.81 M | $447.83 B |
| 05/07/2026 | $993.50 | $1,012.06 (1.87%) | $1,012.66 | $990.66 | 2.01 M | $449.28 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.
