Costco Wholesale Corporation (COST)

NASDAQ: COST · Real-Time Price · USD

946.92

-1.00 (-0.11%)

At close: Oct 9, 2026, 4:00 PM EDT

945.68

-1.24 (-0.13%)

After-hours: Oct 9, 2026, 7:57 PM EDT

Costco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	945.00	951.29	942.53	946.92	946.92	-0.11%	1,502,660
Oct 8, 2026	952.92	953.25	939.60	947.92	947.92	0.60%	2,081,099
Oct 7, 2026	940.84	948.77	937.60	942.25	942.25	0.70%	1,758,260
Oct 6, 2026	921.32	937.04	919.00	935.68	935.68	1.32%	1,786,555
Oct 5, 2026	920.00	925.34	914.76	923.52	923.52	0.31%	1,952,630
Oct 2, 2026	921.18	921.18	909.66	920.65	920.65	0.62%	2,025,566
Oct 1, 2026	910.87	923.50	903.78	914.94	914.94	0.51%	2,126,408
Sep 30, 2026	924.61	925.56	910.30	910.34	910.34	-1.54%	2,219,581
Sep 29, 2026	916.80	925.97	912.66	924.59	924.59	0.18%	2,415,200
Sep 28, 2026	924.39	931.09	913.00	922.92	922.92	0.02%	2,443,760
Sep 25, 2026	887.00	925.14	883.10	922.77	922.77	2.93%	4,631,424
Sep 24, 2026	908.81	909.43	895.26	896.48	896.48	-0.91%	2,893,294
Sep 23, 2026	901.31	905.59	893.36	904.70	904.70	0.59%	2,283,883
Sep 22, 2026	902.26	903.40	895.84	899.41	899.41	0.10%	1,982,884
Sep 21, 2026	891.07	899.44	885.50	898.48	898.48	0.35%	2,163,492
Sep 18, 2026	892.43	898.40	890.55	895.31	895.31	0.15%	4,180,440
Sep 17, 2026	895.32	896.00	888.04	893.93	893.93	0.02%	2,322,546
Sep 16, 2026	901.05	902.00	892.67	893.74	893.74	-0.84%	2,101,651
Sep 15, 2026	916.92	916.92	900.25	901.35	901.35	-1.91%	2,200,912
Sep 14, 2026	913.65	921.99	910.79	918.91	918.91	1.56%	2,014,224
Sep 11, 2026	905.17	907.36	900.75	904.77	904.77	0.26%	1,773,175
Sep 10, 2026	906.62	912.10	899.00	902.38	902.38	-0.02%	1,926,795
Sep 9, 2026	907.00	909.23	898.43	902.60	902.60	-0.83%	2,067,832
Sep 8, 2026	912.40	915.13	906.10	910.18	910.18	-0.61%	2,240,323
Sep 4, 2026	926.09	928.04	914.54	915.74	915.74	-1.04%	2,079,070
Sep 3, 2026	927.79	930.76	915.31	925.41	925.41	-0.33%	2,172,780
Sep 2, 2026	938.49	938.88	920.31	928.48	928.48	-1.22%	2,166,373
Sep 1, 2026	947.35	952.10	935.93	939.96	939.96	-0.42%	1,508,559
Aug 31, 2026	945.19	949.30	940.71	943.89	943.89	-0.17%	2,393,041
Aug 28, 2026	938.94	953.73	937.11	945.47	945.47	1.16%	1,401,469
Aug 27, 2026	948.27	948.85	933.25	934.66	934.66	-2.24%	2,242,458
Aug 26, 2026	960.58	964.45	954.54	956.12	956.12	-0.41%	1,223,015
Aug 25, 2026	965.86	969.05	959.89	960.01	960.01	-1.17%	1,360,603
Aug 24, 2026	953.01	974.50	951.39	971.40	971.40	2.50%	2,205,864
Aug 21, 2026	939.64	949.90	933.82	947.74	947.74	1.52%	2,368,373
Aug 20, 2026	931.15	944.22	925.77	933.51	933.51	-2.45%	2,503,679
Aug 19, 2026	960.23	978.70	956.00	956.99	956.99	-0.45%	1,642,283
Aug 18, 2026	966.11	971.96	955.03	961.35	961.35	0.82%	1,845,157
Aug 17, 2026	954.84	956.75	949.42	953.50	953.50	-0.79%	1,242,967
Aug 14, 2026	959.99	965.36	957.75	961.10	961.10	-0.08%	1,165,412
Aug 13, 2026	954.25	962.58	949.51	961.85	961.85	1.29%	1,324,920
Aug 12, 2026	937.40	951.39	935.05	949.58	949.58	0.56%	1,312,225
Aug 11, 2026	950.05	954.90	938.09	944.32	944.32	-0.88%	1,801,428
Aug 10, 2026	942.47	952.89	940.56	952.75	952.75	0.52%	1,479,642
Aug 7, 2026	943.51	949.79	937.51	947.82	947.82	-0.14%	1,524,247
Aug 6, 2026	959.55	966.14	941.78	949.15	949.15	0.76%	2,116,908
Aug 5, 2026	956.99	956.99	935.22	941.99	941.99	-0.62%	1,692,426
Aug 4, 2026	945.00	950.86	937.01	947.85	947.85	-0.65%	2,437,253
Aug 3, 2026	965.15	967.98	948.75	954.08	954.08	0.23%	2,014,078
Jul 31, 2026	945.74	955.56	937.51	951.89	951.89	-0.24%	1,760,194