Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Costco Wholesale Corporation logo
COST
Costco Wholesale Corporation
20:00:01
951.45 $
0.0000 (%0.00)
Previous Close: 965.59
Day Low₺948.311
Day High₺964
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

COST: Costco Wholesale Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 986.7396
CLOSE 987.6933

Low

LOW 852.5

High

HIGH 1,096.5
DATEOPENHIGHLOWCLOSE
01/02/2026861.14863.1852.5854.5
01/05/2026863.95878.77860.85875.74
01/06/2026875.95894.08871.3889.1
01/07/2026892893.6879.62882.58
01/08/2026901.13931.67896915.31
01/09/2026915.97929.85911.33924.88
01/12/2026920.4944.83917943.08
01/13/2026938.02942.9929.6941.93
01/14/2026938.33955.61938.29950.98
01/15/2026954.54958.28950956.75
01/16/2026962964.98951963.61
01/20/2026958.38969.9954.13964.26
01/21/2026959.6989.64959.6982.86
01/22/2026977.89984971.56976.17
01/23/2026971.44984.85971.01983.25
01/26/2026986.43993976.35977.67
01/27/2026977.68978961.71970.28
01/28/2026969.51970.1955.61960.78
01/29/2026957.99960.3948.51952.89
01/30/2026948.83951.12930.3940.25
02/02/2026944.23970.32931.27968.36
02/03/2026964.35990.65964.28977.92
02/04/2026983.31994.6975.19978.35
02/05/2026995.51,000.95987.33989.29
02/06/2026988.151,001.37983.51,001.16
02/09/20261,001.321,009.62992.68997.59
02/10/2026996.01997.45969971.23
02/11/2026973.29989.57967.12978.14
02/12/2026978.751,009.21978.14998.86
02/13/20261,0001,022.88993.761,018.48
02/17/20261,022.341,028.441,010.481,012.05
02/18/20261,0101,016993.5996.08
02/19/2026992.311,007.86984.11987.82
02/20/2026983.13987.37977.81985.27
02/23/2026981.8991.31978.06986.02
02/24/2026986.38998.88985.04998.43
02/25/2026997.681,002.5991.44994.76
02/26/2026996.921,005.52983.53986.74
02/27/2026990.531,014.19989.581,010.79
03/02/20261,010.911,020.821,002.491,002.77
03/03/20261,002.541,015.751,000.631,007.77
03/04/20261,0051,0149971,006.74
03/05/2026996.5999.25978.81982.57
03/06/2026967.011,002.5960.46998.1
03/09/2026999.631,007.41987.991,005.3
03/10/20261,000.51,010.1996997.36
03/11/2026996.32997.39987.89992.23
03/12/2026988.611,006.219841,003.32
03/13/20261,005.91,012.831,0021,008.43
03/16/20261,010.51,012.65995.431,001.74
03/17/20261,006.491,008.1994.75996.16
03/18/2026990.37993.98978.14979.92
03/19/2026985.84988.79970.41974.78
03/20/2026975.08980.76970.54972.33
03/23/2026985.67986.64964.53965.73
03/24/2026962.06981.28961973.82
03/25/2026978980.81968.05974.86
03/26/2026975.69987.19972.72979.65
03/27/2026982.02987.11978.11983.86
03/30/2026987.651,005.54985.01996.58
03/31/20269971,008.6985.85996.43
04/01/2026995.031,003.13990.59996.56
04/02/20261,0081,016999.211,014.96
04/06/20261,014.961,020.691,004.011,018.55
04/07/20261,020.261,020.861,004.851,013.21
04/08/20261,004.441,030.461,0001,030.27
04/09/20261,029.491,035.821,025.061,032.03
04/10/20261,026.511,029995.5998.47
04/13/2026998.471,000.05979.36980.85
04/14/2026973.68977.61966974.8
04/15/2026970.31985.38968.3984.75
04/16/2026985995.75981.61987.21
04/17/20269851,000.67977999.89
04/20/20261,003.851,011.3994.14997.84
04/21/2026994.371,006.5986.71,005.81
04/22/20261,004.981,008.11998.291,003.7
04/23/20261,007.581,016.61,007.031,014.38
04/24/20261,0121,013.451,002.51,011.15
04/27/20261,008.631,014.41996.63998.01
04/28/20261,010.481,012.65986994
04/29/2026988.37998.97985.12998.67
04/30/2026996.451,017.69996.321,014.53
05/01/20261,015.381,031.271,006.321,011.7
05/04/20261,007.021,024.721,002.211,012.79
05/05/20261,010.511,020.781,009.071,016.42
05/06/20261,011.311,012.23992.42995.75
05/07/2026993.51,012.66990.661,012.06
05/08/20261,011.741,0161,005.111,008.79
05/11/20261,005.821,007985.15999.47
05/12/20261,002.541,0261,001.141,021.88
05/13/20261,017.941,042.521,017.941,033.08
05/14/20261,034.951,041.791,026.11,041.25
05/15/20261,049.361,057.51,039.221,048.95
05/18/20261,0501,079.831,0451,076.47
05/19/20261,0771,096.51,072.11,094.32
05/20/20261,089.371,089.741,0721,074.01
05/21/20261,063.411,064.731,039.011,050.45
05/22/20261,039.991,045.641,025.191,028.24
05/26/20261,026.131,027.5996.161,002.93
05/27/20261,003.861,013.51999.691,003.69
05/28/20261,011.611,012994.27995.2
05/29/2026986.57998.82945.45956.32
06/01/2026955959.21936.51946.11
06/02/2026942.29955.39939.45954.27
06/03/2026952.88969.18951.98961.83
06/04/2026986.96990.01968.21972.35
06/05/2026977.5997.41971.6971.87
06/08/2026963.46978.98961974.75
06/09/2026974.21981.97964.94968.59
06/10/2026977.44985.26964.31983.37
06/11/2026986.91989.12974975.69
06/12/2026975.52984.78970982.35
06/15/2026974.19987968979.45
06/16/2026980.39995.38973.16986.68
06/17/2026980983.71961.16965.59
06/18/2026962.7964948.31951.45