Costco Wholesale Corporation (COST)

NASDAQ: COST · Real-Time Price · USD

952.75

+4.93 (0.52%)

At close: Aug 10, 2026, 4:00 PM EDT

952.00

-0.75 (-0.08%)

Pre-market: Aug 11, 2026, 5:38 AM EDT

Costco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	942.47	952.89	940.56	952.75	952.75	0.52%	1,466,753
Aug 7, 2026	943.51	949.79	937.51	947.82	947.82	-0.14%	1,508,292
Aug 6, 2026	959.55	966.14	941.78	949.15	949.15	0.76%	1,809,990
Aug 5, 2026	956.99	956.99	935.22	941.99	941.99	-0.62%	1,666,561
Aug 4, 2026	945.00	950.86	937.01	947.85	947.85	-0.65%	2,415,179
Aug 3, 2026	965.15	967.98	948.75	954.08	954.08	0.23%	1,947,767
Jul 31, 2026	945.74	955.56	937.51	951.89	951.89	-0.24%	1,754,834
Jul 30, 2026	955.04	960.76	949.68	954.17	954.17	-2.04%	2,304,919
Jul 29, 2026	968.07	978.80	963.00	974.03	974.03	0.77%	1,902,234
Jul 28, 2026	970.55	987.55	965.87	966.58	966.58	1.58%	2,622,803
Jul 27, 2026	938.11	956.61	936.66	951.58	951.58	1.77%	2,108,521
Jul 24, 2026	925.01	936.66	921.28	935.03	935.03	1.13%	1,572,161
Jul 23, 2026	920.51	926.53	916.76	926.06	924.59	-0.13%	1,770,803
Jul 22, 2026	930.88	933.60	920.97	927.31	925.84	-0.21%	1,762,703
Jul 21, 2026	930.25	931.99	924.44	929.22	927.74	-0.70%	1,833,478
Jul 20, 2026	938.75	946.98	932.01	935.80	934.31	-0.54%	1,508,337
Jul 17, 2026	961.52	964.33	933.76	940.87	939.38	-0.50%	2,508,007
Jul 16, 2026	924.00	945.76	921.50	945.57	944.07	3.17%	2,735,301
Jul 15, 2026	917.75	927.58	910.50	916.54	915.09	-0.57%	2,423,207
Jul 14, 2026	921.38	929.42	918.56	921.75	920.29	-0.51%	2,409,202
Jul 13, 2026	918.43	930.98	916.88	926.43	924.96	1.11%	2,373,336
Jul 10, 2026	913.74	916.73	907.21	916.25	914.80	0.36%	2,102,257
Jul 9, 2026	934.94	935.00	907.68	912.97	911.52	-4.21%	4,545,245
Jul 8, 2026	959.00	966.51	948.00	953.13	951.62	0.59%	1,645,512
Jul 7, 2026	967.52	969.00	945.33	947.50	946.00	-0.29%	1,940,191
Jul 6, 2026	949.10	955.50	941.40	950.25	948.74	-0.15%	2,327,543
Jul 2, 2026	927.00	952.64	924.84	951.67	950.16	2.92%	2,787,532
Jul 1, 2026	940.43	940.43	920.55	924.67	923.20	-1.15%	2,909,693
Jun 30, 2026	942.00	946.00	932.41	935.47	933.99	-1.18%	2,870,944
Jun 29, 2026	958.55	969.86	942.38	946.68	945.18	-0.62%	2,450,035
Jun 26, 2026	953.25	961.64	943.00	952.54	951.03	1.09%	8,239,163
Jun 25, 2026	949.57	955.75	938.60	942.24	940.74	-1.96%	2,495,029
Jun 24, 2026	962.03	967.94	957.00	961.09	959.56	0.36%	2,020,218
Jun 23, 2026	964.50	966.38	953.49	957.68	956.16	0.67%	2,529,841
Jun 22, 2026	948.57	956.23	942.53	951.35	949.84	-0.01%	2,191,926
Jun 18, 2026	962.70	964.00	948.31	951.45	949.94	-1.46%	3,742,885
Jun 17, 2026	980.00	983.71	961.16	965.59	964.06	-2.14%	1,928,018
Jun 16, 2026	980.39	995.38	973.16	986.68	985.11	0.74%	1,523,449
Jun 15, 2026	974.19	987.00	968.00	979.45	977.90	-0.30%	1,893,749
Jun 12, 2026	975.52	984.78	970.00	982.35	980.79	0.68%	1,737,681
Jun 11, 2026	986.91	989.12	974.00	975.69	974.14	-0.78%	1,903,390
Jun 10, 2026	977.44	985.26	964.31	983.37	981.81	1.53%	1,715,603
Jun 9, 2026	974.21	981.97	964.94	968.59	967.05	-0.63%	1,998,630
Jun 8, 2026	963.46	978.98	961.00	974.75	973.20	0.30%	2,086,132
Jun 5, 2026	977.50	997.41	971.60	971.87	970.33	-0.05%	3,092,017
Jun 4, 2026	986.96	990.01	968.21	972.35	970.81	1.09%	2,345,228
Jun 3, 2026	952.88	969.18	951.98	961.83	960.30	0.79%	2,174,108
Jun 2, 2026	942.29	955.39	939.45	954.27	952.76	0.86%	2,218,184
Jun 1, 2026	955.00	959.21	936.51	946.11	944.61	-1.07%	2,816,325
May 29, 2026	986.57	998.82	945.45	956.32	954.80	-3.91%	7,034,527