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 |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1,017.94 | $1,023.95 (0.59%) | $1,042.52 | $1,017.94 | 745.86 K | $456.29 B |
| 05/12/2026 | $1,002.54 | $1,021.88 (1.93%) | $1,026.00 | $1,001.14 | 2.14 M | $453.67 B |
| 05/11/2026 | $1,005.82 | $999.47 (-0.63%) | $1,007.00 | $985.15 | 2.05 M | $443.73 B |
| 05/08/2026 | $1,011.74 | $1,008.79 (-0.29%) | $1,016.00 | $1,005.11 | 1.81 M | $447.86 B |
| 05/07/2026 | $993.50 | $1,012.06 (1.87%) | $1,012.66 | $990.66 | 2.01 M | $449.32 B |
| 05/06/2026 | $1,011.31 | $995.75 (-1.54%) | $1,012.23 | $992.42 | 2.62 M | $442.07 B |
| 05/05/2026 | $1,010.51 | $1,016.42 (0.58%) | $1,020.78 | $1,009.07 | 1.46 M | $451.25 B |
| 05/04/2026 | $1,007.02 | $1,012.79 (0.57%) | $1,024.72 | $1,002.21 | 1.48 M | $449.64 B |
| 05/01/2026 | $1,015.38 | $1,011.70 (-0.36%) | $1,031.27 | $1,006.32 | 1.51 M | $449.16 B |
| 04/30/2026 | $996.45 | $1,014.53 (1.81%) | $1,017.69 | $996.32 | 2.05 M | $450.41 B |
| 04/29/2026 | $988.37 | $998.67 (1.04%) | $998.97 | $985.12 | 1.52 M | $443.37 B |
| 04/28/2026 | $1,010.48 | $994.00 (-1.63%) | $1,012.65 | $986.00 | 1.78 M | $441.30 B |
| 04/27/2026 | $1,008.63 | $998.01 (-1.05%) | $1,014.41 | $996.63 | 1.62 M | $443.08 B |
| 04/24/2026 | $1,012.00 | $1,011.15 (-0.08%) | $1,013.45 | $1,002.50 | 1.70 M | $448.91 B |
| 04/23/2026 | $1,007.58 | $1,014.38 (0.67%) | $1,016.60 | $1,007.03 | 1.57 M | $450.35 B |
| 04/22/2026 | $1,004.98 | $1,003.70 (-0.13%) | $1,008.11 | $998.29 | 1.22 M | $445.60 B |
| 04/21/2026 | $994.37 | $1,005.81 (1.15%) | $1,006.50 | $986.70 | 1.37 M | $446.54 B |
| 04/20/2026 | $1,003.85 | $997.84 (-0.6%) | $1,011.30 | $994.14 | 1.48 M | $443.00 B |
| 04/17/2026 | $985.00 | $999.89 (1.51%) | $1,000.67 | $977.00 | 2.35 M | $443.91 B |
| 04/16/2026 | $985.00 | $987.21 (0.22%) | $995.75 | $981.61 | 1.48 M | $438.28 B |
| 04/15/2026 | $970.31 | $984.75 (1.49%) | $985.38 | $968.30 | 2.35 M | $437.19 B |
| 04/14/2026 | $973.68 | $974.80 (0.12%) | $977.61 | $966.00 | 2.14 M | $432.77 B |
| 04/13/2026 | $998.47 | $980.85 (-1.76%) | $1,000.05 | $979.36 | 2.26 M | $435.46 B |
| 04/10/2026 | $1,026.51 | $998.47 (-2.73%) | $1,029.00 | $995.50 | 2.33 M | $443.28 B |
| 04/09/2026 | $1,029.49 | $1,032.03 (0.25%) | $1,035.82 | $1,025.06 | 1.43 M | $458.18 B |
| 04/08/2026 | $1,004.44 | $1,030.27 (2.57%) | $1,030.46 | $1,000.00 | 2.27 M | $457.40 B |
| 04/07/2026 | $1,020.26 | $1,013.21 (-0.69%) | $1,020.86 | $1,004.85 | 1.43 M | $449.83 B |
| 04/06/2026 | $1,014.96 | $1,018.55 (0.35%) | $1,020.69 | $1,004.01 | 1.45 M | $452.20 B |
| 04/02/2026 | $1,008.00 | $1,014.96 (0.69%) | $1,016.00 | $999.21 | 1.83 M | $450.60 B |
| 04/01/2026 | $995.03 | $996.56 (0.15%) | $1,003.13 | $990.59 | 1.77 M | $442.43 B |
| 03/31/2026 | $997.00 | $996.43 (-0.06%) | $1,008.60 | $985.85 | 2.45 M | $442.38 B |
| 03/30/2026 | $987.65 | $996.58 (0.9%) | $1,005.54 | $985.01 | 2.13 M | $442.44 B |
| 03/27/2026 | $982.02 | $983.86 (0.19%) | $987.11 | $978.11 | 1.54 M | $436.80 B |
| 03/26/2026 | $975.69 | $979.65 (0.41%) | $987.19 | $972.72 | 1.50 M | $434.93 B |
| 03/25/2026 | $978.00 | $974.86 (-0.32%) | $980.81 | $968.05 | 1.07 M | $432.80 B |
| 03/24/2026 | $962.06 | $973.82 (1.22%) | $981.28 | $961.00 | 1.26 M | $432.34 B |
| 03/23/2026 | $985.67 | $965.73 (-2.02%) | $986.64 | $964.53 | 1.78 M | $428.75 B |
| 03/20/2026 | $975.08 | $972.33 (-0.28%) | $980.76 | $970.54 | 2.62 M | $431.68 B |
| 03/19/2026 | $985.84 | $974.78 (-1.12%) | $988.79 | $970.41 | 1.34 M | $432.76 B |
| 03/18/2026 | $990.37 | $979.92 (-1.06%) | $993.98 | $978.14 | 1.43 M | $435.05 B |
| 03/17/2026 | $1,006.49 | $996.16 (-1.03%) | $1,008.10 | $994.75 | 1.21 M | $442.26 B |
| 03/16/2026 | $1,010.50 | $1,001.74 (-0.87%) | $1,012.65 | $995.43 | 1.24 M | $444.73 B |
| 03/13/2026 | $1,005.90 | $1,008.43 (0.25%) | $1,012.83 | $1,002.00 | 1.47 M | $447.70 B |
| 03/12/2026 | $988.61 | $1,003.32 (1.49%) | $1,006.21 | $984.00 | 1.67 M | $445.43 B |
| 03/11/2026 | $996.32 | $992.23 (-0.41%) | $997.39 | $987.89 | 1.26 M | $440.51 B |
| 03/10/2026 | $1,000.50 | $997.36 (-0.31%) | $1,010.10 | $996.00 | 1.61 M | $442.79 B |
| 03/09/2026 | $999.63 | $1,005.30 (0.57%) | $1,007.41 | $987.99 | 2.35 M | $446.31 B |
| 03/06/2026 | $967.01 | $998.10 (3.22%) | $1,002.50 | $960.46 | 2.71 M | $443.12 B |
| 03/05/2026 | $996.50 | $982.57 (-1.4%) | $999.25 | $978.81 | 2.77 M | $436.22 B |
| 03/04/2026 | $1,005.00 | $1,006.74 (0.17%) | $1,014.00 | $997.00 | 1.81 M | $446.95 B |
| 03/03/2026 | $1,002.54 | $1,007.77 (0.52%) | $1,015.75 | $1,000.63 | 1.95 M | $447.41 B |
| 03/02/2026 | $1,010.91 | $1,002.77 (-0.81%) | $1,020.82 | $1,002.49 | 1.99 M | $445.19 B |
| 02/27/2026 | $990.53 | $1,010.79 (2.05%) | $1,014.19 | $989.58 | 3.94 M | $448.75 B |
| 02/26/2026 | $996.92 | $986.74 (-1.02%) | $1,005.52 | $983.53 | 1.80 M | $438.07 B |
| 02/25/2026 | $997.68 | $994.76 (-0.29%) | $1,002.50 | $991.44 | 1.55 M | $441.63 B |
| 02/24/2026 | $986.38 | $998.43 (1.22%) | $998.88 | $985.04 | 1.67 M | $443.26 B |
| 02/23/2026 | $981.80 | $986.02 (0.43%) | $991.31 | $978.06 | 1.49 M | $437.75 B |
| 02/20/2026 | $983.13 | $985.27 (0.22%) | $987.37 | $977.81 | 1.66 M | $437.42 B |
| 02/19/2026 | $992.31 | $987.82 (-0.45%) | $1,007.86 | $984.11 | 1.75 M | $438.55 B |
| 02/18/2026 | $1,010.00 | $996.08 (-1.38%) | $1,016.00 | $993.50 | 1.93 M | $442.22 B |
| 02/17/2026 | $1,022.34 | $1,012.05 (-1.01%) | $1,028.44 | $1,010.48 | 1.73 M | $449.31 B |
| 02/13/2026 | $1,000.00 | $1,018.48 (1.85%) | $1,022.88 | $993.76 | 2.66 M | $452.17 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.
