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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1,069.03 | $1,065.59 (-0.32%) | $1,081.55 | $1,061.00 | 4.33 M | |
| 11/04/2026 | $1,036.83 | $1,046.47 (0.93%) | $1,053.66 | $1,028.50 | 2.59 M | $464.61 B |
| 11/03/2026 | $1,031.18 | $1,019.26 (-1.16%) | $1,034.77 | $1,019.08 | 1.92 M | $452.53 B |
| 11/02/2026 | $1,015.87 | $1,040.55 (2.43%) | $1,042.57 | $1,014.34 | 3.11 M | $461.98 B |
| 10/30/2026 | $1,012.05 | $1,012.28 (0.02%) | $1,021.31 | $1,006.56 | 3.47 M | $449.43 B |
| 10/29/2026 | $992.98 | $996.08 (0.31%) | $996.42 | $984.55 | 1.61 M | $442.23 B |
| 10/28/2026 | $983.91 | $982.73 (-0.12%) | $988.81 | $980.32 | 1.72 M | $436.31 B |
| 10/27/2026 | $1,002.10 | $992.13 (-0.99%) | $1,002.82 | $989.04 | 2.24 M | $440.48 B |
| 10/26/2026 | $1,001.32 | $1,005.16 (0.38%) | $1,015.14 | $999.08 | 2.37 M | $446.27 B |
| 10/23/2026 | $1,016.00 | $1,003.32 (-1.25%) | $1,021.45 | $1,002.68 | 2.41 M | $445.45 B |
| 10/22/2026 | $1,007.31 | $1,018.21 (1.08%) | $1,018.86 | $1,001.23 | 2.84 M | $452.06 B |
| 10/21/2026 | $991.00 | $998.31 (0.74%) | $1,000.25 | $988.47 | 1.51 M | $443.22 B |
| 10/20/2026 | $1,000.00 | $994.61 (-0.54%) | $1,003.00 | $991.00 | 2.17 M | $441.58 B |
| 10/19/2026 | $986.00 | $995.53 (0.97%) | $997.43 | $985.01 | 1.75 M | $441.99 B |
| 10/16/2026 | $982.49 | $989.11 (0.67%) | $993.19 | $980.67 | 2.52 M | $439.14 B |
| 10/15/2026 | $998.11 | $978.01 (-2.01%) | $1,008.37 | $977.24 | 3.00 M | $434.21 B |
| 10/14/2026 | $961.35 | $982.00 (2.15%) | $982.64 | $960.00 | 3.08 M | $435.98 B |
| 10/13/2026 | $965.73 | $954.63 (-1.15%) | $966.00 | $953.78 | 1.42 M | $423.83 B |
| 10/12/2026 | $949.46 | $959.44 (1.05%) | $960.74 | $946.70 | 1.48 M | $425.97 B |
| 10/09/2026 | $945.00 | $946.92 (0.2%) | $951.29 | $942.53 | 1.50 M | $420.41 B |
| 10/08/2026 | $952.92 | $947.92 (-0.52%) | $953.25 | $939.60 | 2.27 M | $420.85 B |
| 10/07/2026 | $940.84 | $942.25 (0.15%) | $948.77 | $937.60 | 1.77 M | $418.34 B |
| 10/06/2026 | $921.32 | $935.68 (1.56%) | $937.04 | $919.00 | 1.90 M | $415.42 B |
| 10/05/2026 | $920.00 | $923.52 (0.38%) | $925.34 | $914.75 | 1.96 M | $410.02 B |
| 10/02/2026 | $921.18 | $920.65 (-0.06%) | $921.18 | $909.66 | 2.03 M | $408.75 B |
| 10/01/2026 | $910.87 | $914.94 (0.45%) | $923.50 | $903.78 | 2.13 M | $406.21 B |
| 09/30/2026 | $924.61 | $910.34 (-1.54%) | $925.56 | $910.30 | 2.22 M | $404.17 B |
| 09/29/2026 | $916.80 | $924.59 (0.85%) | $925.97 | $912.66 | 2.42 M | $410.49 B |
| 09/28/2026 | $924.39 | $922.92 (-0.16%) | $931.09 | $913.00 | 2.44 M | $409.75 B |
| 09/25/2026 | $887.00 | $922.77 (4.03%) | $925.14 | $883.10 | 4.63 M | $409.69 B |
| 09/24/2026 | $908.81 | $896.48 (-1.36%) | $909.43 | $895.26 | 2.89 M | $398.01 B |
| 09/23/2026 | $901.31 | $904.70 (0.38%) | $905.59 | $893.36 | 2.28 M | $401.66 B |
| 09/22/2026 | $902.26 | $899.41 (-0.32%) | $903.40 | $895.84 | 1.98 M | $399.32 B |
| 09/21/2026 | $891.07 | $898.48 (0.83%) | $899.44 | $885.50 | 2.16 M | $398.86 B |
| 09/18/2026 | $892.43 | $895.31 (0.32%) | $898.40 | $890.55 | 4.18 M | $397.45 B |
| 09/17/2026 | $895.32 | $893.93 (-0.16%) | $896.00 | $888.04 | 2.32 M | $396.84 B |
| 09/16/2026 | $901.05 | $893.74 (-0.81%) | $902.00 | $892.67 | 2.10 M | $396.75 B |
| 09/15/2026 | $916.92 | $901.35 (-1.7%) | $916.92 | $900.25 | 2.20 M | $400.13 B |
| 09/14/2026 | $913.65 | $918.91 (0.58%) | $921.99 | $910.79 | 2.01 M | $407.93 B |
| 09/11/2026 | $905.17 | $904.77 (-0.04%) | $907.36 | $900.75 | 1.77 M | $401.65 B |
| 09/10/2026 | $906.62 | $902.38 (-0.47%) | $912.10 | $899.00 | 1.93 M | $400.59 B |
| 09/09/2026 | $907.00 | $902.60 (-0.49%) | $909.23 | $898.43 | 2.07 M | $400.68 B |
| 09/08/2026 | $912.40 | $910.18 (-0.24%) | $915.13 | $906.10 | 2.24 M | $404.05 B |
| 09/04/2026 | $926.09 | $915.74 (-1.12%) | $928.04 | $914.54 | 2.08 M | $406.52 B |
| 09/03/2026 | $927.79 | $925.41 (-0.26%) | $930.76 | $915.31 | 2.17 M | $410.81 B |
| 09/02/2026 | $938.49 | $928.48 (-1.07%) | $938.88 | $920.31 | 2.17 M | $412.17 B |
| 09/01/2026 | $947.35 | $939.96 (-0.78%) | $952.10 | $935.93 | 1.51 M | $417.27 B |
| 08/31/2026 | $945.19 | $943.89 (-0.14%) | $949.30 | $940.71 | 2.39 M | $419.01 B |
| 08/28/2026 | $938.94 | $945.47 (0.7%) | $953.73 | $937.11 | 1.40 M | $419.72 B |
| 08/27/2026 | $948.27 | $934.66 (-1.44%) | $948.85 | $933.25 | 2.24 M | $414.92 B |
| 08/26/2026 | $960.58 | $956.12 (-0.46%) | $964.45 | $954.54 | 1.22 M | $424.44 B |
| 08/25/2026 | $965.86 | $960.01 (-0.61%) | $969.05 | $959.89 | 1.36 M | $426.17 B |
| 08/24/2026 | $953.01 | $971.40 (1.93%) | $974.49 | $951.39 | 2.21 M | $431.23 B |
| 08/21/2026 | $939.64 | $947.74 (0.86%) | $949.90 | $933.82 | 2.37 M | $420.72 B |
| 08/20/2026 | $931.15 | $933.51 (0.25%) | $944.22 | $925.77 | 2.50 M | $414.41 B |
| 08/19/2026 | $960.23 | $956.99 (-0.34%) | $978.70 | $956.00 | 1.64 M | $424.83 B |
| 08/18/2026 | $966.11 | $961.35 (-0.49%) | $971.96 | $955.03 | 1.85 M | $426.77 B |
| 08/17/2026 | $954.84 | $953.50 (-0.14%) | $956.75 | $949.42 | 1.24 M | $423.28 B |
| 08/14/2026 | $959.99 | $961.10 (0.12%) | $965.36 | $957.75 | 1.17 M | $426.65 B |
| 08/13/2026 | $954.25 | $961.85 (0.8%) | $962.58 | $949.51 | 1.32 M | $426.99 B |
| 08/12/2026 | $937.40 | $949.58 (1.3%) | $951.39 | $935.05 | 1.31 M | $421.54 B |
| 08/11/2026 | $950.05 | $944.32 (-0.6%) | $954.90 | $938.09 | 1.80 M | $419.21 B |
| 08/10/2026 | $942.47 | $952.75 (1.09%) | $952.89 | $940.56 | 1.48 M | $422.95 B |
| 08/07/2026 | $943.51 | $947.82 (0.46%) | $949.79 | $937.51 | 1.52 M | $420.76 B |
| 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 |
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.
