Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
917.40
+4.98 (0.55%)
Oct 30, 2025, 12:16 PM EDT - Market open

Costco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025912.69918.05910.37915.50-0.34%509,231
Oct 29, 2025919.00919.88909.30912.42912.42-1.27%2,449,556
Oct 28, 2025926.87930.72920.20924.16924.16-0.61%2,090,768
Oct 27, 2025930.21933.20925.12929.85929.85-0.25%1,967,623
Oct 24, 2025940.00943.00930.15932.14932.14-1.05%1,639,373
Oct 23, 2025945.47945.47934.49942.05942.05-0.28%1,974,780
Oct 22, 2025940.00953.00932.50944.68944.680.77%2,372,365
Oct 21, 2025936.11943.37935.00937.50937.500.15%1,448,215
Oct 20, 2025936.19939.80931.50936.11936.11-0.02%1,523,704
Oct 17, 2025929.58938.82928.15936.33936.331.16%2,502,164
Oct 16, 2025955.54957.90921.16925.62925.62-3.08%2,721,426
Oct 15, 2025946.00964.00945.26954.99954.990.90%2,009,832
Oct 14, 2025940.26947.42935.95946.51946.511.17%1,925,863
Oct 13, 2025929.00935.98923.00935.56935.560.60%2,169,648
Oct 10, 2025944.42945.45929.00930.01930.01-1.37%3,142,539
Oct 9, 2025932.31943.77927.28942.89942.893.07%3,742,871
Oct 8, 2025912.54916.38910.96914.80914.80-2,376,942
Oct 7, 2025908.73917.64903.88914.80914.800.42%2,601,836
Oct 6, 2025915.50915.78904.25910.94910.94-0.49%2,503,975
Oct 3, 2025915.59918.10911.20915.38915.38-0.15%2,319,199
Oct 2, 2025912.56918.51910.01916.77916.77-0.06%2,063,842
Oct 1, 2025923.00924.00911.17917.34917.34-0.90%2,642,054
Sep 30, 2025916.25930.51913.37925.63925.630.96%3,096,697
Sep 29, 2025916.34917.22903.29916.87916.870.10%4,107,021
Sep 26, 2025925.55927.63905.05915.95915.95-2.90%4,812,869
Sep 25, 2025952.45953.00935.62943.31943.31-0.21%2,991,526
Sep 24, 2025944.28953.66943.11945.27945.270.18%2,149,803
Sep 23, 2025942.76944.99933.50943.60943.600.04%3,258,514
Sep 22, 2025947.38950.00939.61943.26943.26-0.83%2,794,337
Sep 19, 2025955.00957.44943.79951.16951.16-0.13%4,606,020
Sep 18, 2025957.37962.54950.67952.36952.36-1.11%1,860,898
Sep 17, 2025953.49963.98953.49963.03963.031.15%1,556,773
Sep 16, 2025959.10959.58950.80952.07952.07-0.84%2,012,649
Sep 15, 2025967.82969.74959.71960.10960.10-0.81%2,199,423
Sep 12, 2025960.29969.57960.00967.90967.900.37%1,461,618
Sep 11, 2025957.80965.16954.28964.32964.320.84%1,532,027
Sep 10, 2025976.39981.00953.96956.29956.29-2.34%2,277,534
Sep 9, 2025970.00979.87963.11979.25979.250.76%1,496,835
Sep 8, 2025963.73972.34958.59971.85971.850.87%1,737,032
Sep 5, 2025958.71969.55956.22963.48963.480.79%1,928,459
Sep 4, 2025953.40959.50951.11955.90955.900.64%1,471,872
Sep 3, 2025939.00950.09936.50949.78949.781.17%1,656,311
Sep 2, 2025938.66944.51936.58938.82938.82-0.48%1,793,947
Aug 29, 2025945.00948.61940.46943.32943.32-0.17%1,608,954
Aug 28, 2025950.29951.00944.13944.96944.96-0.48%2,067,919
Aug 27, 2025940.49952.00937.22949.52949.520.87%1,893,587
Aug 26, 2025941.34944.05933.25941.34941.34-0.03%4,341,253
Aug 25, 2025954.96958.31940.56941.58941.58-1.77%2,284,250
Aug 22, 2025971.54973.50953.11958.54958.54-1.15%3,135,979
Aug 21, 2025988.90989.32967.52969.68969.68-2.50%2,145,629