⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

COST

Costco Wholesale Corporation

Consumer Defensive · Discount Stores

902.60USD

-7.5800 (-0.83%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Costco Wholesale Corporation
High
1,094.32
on 05/19/26
Low
850.00
on 12/22/25
Average
954.8475
2.31mm
Net Chg
-61.67
-6.35%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26910.182,236,900
Fr 09/04/26915.742,076,200
Th 09/03/26925.412,171,100
We 09/02/26928.482,163,000
Tu 09/01/26939.961,481,116
Mo 08/31/26943.892,383,528
Fr 08/28/26945.471,400,393
Th 08/27/26934.662,233,901
We 08/26/26956.121,217,556
Tu 08/25/26960.011,322,870
Mo 08/24/26971.402,202,405
Fr 08/21/26947.742,365,600
Th 08/20/26933.512,503,700
We 08/19/26956.991,642,300
Tu 08/18/26961.351,845,200
Mo 08/17/26953.501,242,800
Fr 08/14/26961.101,165,100
Th 08/13/26961.851,324,900
We 08/12/26949.581,311,800
Tu 08/11/26944.321,801,400
Mo 08/10/26952.751,479,200
Fr 08/07/26947.821,523,800
DateLast PriceVolume
Th 08/06/26949.152,116,500
We 08/05/26941.991,692,400
Tu 08/04/26947.852,437,300
Mo 08/03/26954.082,014,100
Fr 07/31/26951.891,760,200
Th 07/30/26954.172,334,500
We 07/29/26974.031,973,400
Tu 07/28/26966.582,682,800
Mo 07/27/26951.582,109,500
DateLast PriceVolume
Tu 07/07/26947.501,940,200
Mo 07/06/26950.252,327,500
Th 07/02/26951.672,785,800
We 07/01/26924.672,909,700
Tu 06/30/26935.472,870,900
Mo 06/29/26946.682,450,000
Fr 06/26/26952.548,239,200
Th 06/25/26942.242,492,700
We 06/24/26
DateLast PriceVolume
We 06/03/26961.832,174,100
Tu 06/02/26954.272,218,200
Mo 06/01/26946.112,816,300
Fr 05/29/26956.327,028,000
Th 05/28/26995.202,844,300
We 05/27/261,003.692,390,100
Tu 05/26/261,002.932,704,600
Fr 05/22/261,028.242,048,300
Th 05/21/26
DateLast PriceVolume
Fr 05/01/261,011.701,509,700
Th 04/30/261,014.532,049,300
We 04/29/26998.671,516,900
Tu 04/28/26994.001,776,000
Mo 04/27/26998.011,620,400
Fr 04/24/261,011.151,695,200
Th 04/23/261,014.381,570,700
We 04/22/261,003.701,215,200
Tu 04/21/261,005.811,367,100
DateLast PriceVolume
Tu 03/31/26996.432,447,900
Mo 03/30/26996.582,129,100
Fr 03/27/26983.861,540,900
Th 03/26/26979.651,498,300
We 03/25/26974.861,067,100
Tu 03/24/26973.821,259,300
Mo 03/23/26965.731,779,100
Fr 03/20/26972.332,621,600
Th 03/19/26
DateLast PriceVolume
Fr 02/27/261,010.793,935,000
Th 02/26/26986.741,804,400
We 02/25/26994.761,554,600
Tu 02/24/26998.431,671,100
Mo 02/23/26986.021,489,300
Fr 02/20/26985.271,662,200
Th 02/19/26987.821,750,000
We 02/18/26996.081,926,800
Tu 02/17/261,012.051,732,200
DateLast PriceVolume
Tu 01/27/26970.282,077,900
Mo 01/26/26977.672,458,700
Fr 01/23/26983.251,680,600
Th 01/22/26976.172,074,400
We 01/21/26982.864,073,700
Tu 01/20/26964.263,209,900
Fr 01/16/26963.613,862,900
Th 01/15/26956.752,185,900
We 01/14/26
DateLast PriceVolume
Tu 12/23/25854.791,903,300
Mo 12/22/25850.002,373,300
Fr 12/19/25855.6210,097,600
Th 12/18/25857.592,467,500
We 12/17/25862.652,363,700
Tu 12/16/25860.393,843,300
Mo 12/15/25860.564,771,400
Fr 12/12/25884.474,808,900
Th 12/11/25
DateLast PriceVolume
Th 11/20/25893.292,648,300
We 11/19/25890.603,462,300
Tu 11/18/25895.082,984,700
Mo 11/17/25912.592,481,900
Fr 11/14/25922.981,739,100
Th 11/13/25925.082,430,600
We 11/12/25914.001,829,700
Tu 11/11/25913.861,663,400
Mo 11/10/25915.562,612,700
DateLast PriceVolume
Tu 10/21/25937.501,448,200
Mo 10/20/25936.111,523,700
Fr 10/17/25936.332,502,200
Th 10/16/25925.622,721,400
We 10/15/25954.992,009,800
Tu 10/14/25946.511,925,900
Mo 10/13/25935.562,169,600
Fr 10/10/25930.013,142,500
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25951.164,606,000
Th 09/18/25952.361,860,900
We 09/17/25963.031,556,800
Tu 09/16/25952.072,012,600
Mo 09/15/25960.102,199,400
Fr 09/12/25967.901,461,600
Th 09/11/25964.321,532,000
We 09/10/25956.292,277,500
Tu 09/09/25979.251,496,800
Fr 07/24/26935.031,586,300
Th 07/23/26926.061,785,200
We 07/22/26927.311,762,700
Tu 07/21/26929.221,833,500
Mo 07/20/26935.801,507,900
Fr 07/17/26940.872,508,000
Th 07/16/26945.572,735,300
We 07/15/26916.542,423,200
Tu 07/14/26921.752,409,200
Mo 07/13/26926.432,373,300
Fr 07/10/26916.252,102,300
Th 07/09/26912.974,545,200
We 07/08/26953.131,645,500
961.09
2,020,200
Tu 06/23/26957.682,529,800
Mo 06/22/26951.352,191,900
Th 06/18/26951.453,742,900
We 06/17/26965.591,928,000
Tu 06/16/26986.681,523,400
Mo 06/15/26979.451,893,700
Fr 06/12/26982.351,737,300
Th 06/11/26975.691,903,400
We 06/10/26983.371,715,600
Tu 06/09/26968.591,998,600
Mo 06/08/26974.752,086,100
Fr 06/05/26971.873,092,000
Th 06/04/26972.352,345,200
1,050.45
2,149,700
We 05/20/261,074.012,223,400
Tu 05/19/261,094.322,853,300
Mo 05/18/261,076.472,295,200
Fr 05/15/261,048.951,967,000
Th 05/14/261,041.251,606,600
We 05/13/261,033.081,654,600
Tu 05/12/261,021.882,143,200
Mo 05/11/26999.472,053,500
Fr 05/08/261,008.791,805,200
Th 05/07/261,012.062,014,000
We 05/06/26995.752,619,100
Tu 05/05/261,016.421,456,300
Mo 05/04/261,012.791,479,400
Mo 04/20/26997.841,475,400
Fr 04/17/26999.892,346,500
Th 04/16/26987.211,484,300
We 04/15/26984.752,346,200
Tu 04/14/26974.802,136,500
Mo 04/13/26980.852,255,500
Fr 04/10/26998.472,333,000
Th 04/09/261,032.031,433,300
We 04/08/261,030.272,265,700
Tu 04/07/261,013.211,428,500
Mo 04/06/261,018.551,448,600
Th 04/02/261,014.961,828,600
We 04/01/26996.561,769,800
974.78
1,340,200
We 03/18/26979.921,434,400
Tu 03/17/26996.161,210,400
Mo 03/16/261,001.741,243,400
Fr 03/13/261,008.431,469,700
Th 03/12/261,003.321,669,200
We 03/11/26992.231,260,500
Tu 03/10/26997.361,613,400
Mo 03/09/261,005.302,348,200
Fr 03/06/26998.102,708,900
Th 03/05/26982.572,766,000
We 03/04/261,006.741,806,600
Tu 03/03/261,007.771,947,100
Mo 03/02/261,002.771,986,900
Fr 02/13/261,018.482,661,600
Th 02/12/26998.862,970,400
We 02/11/26978.141,769,400
Tu 02/10/26971.231,781,500
Mo 02/09/26997.591,861,700
Fr 02/06/261,001.162,358,600
Th 02/05/26989.292,988,800
We 02/04/26978.352,631,500
Tu 02/03/26977.922,960,700
Mo 02/02/26968.362,451,300
Fr 01/30/26940.252,396,300
Th 01/29/26952.891,825,000
We 01/28/26960.782,474,800
950.98
2,894,900
Tu 01/13/26941.932,222,100
Mo 01/12/26943.083,246,400
Fr 01/09/26924.882,895,400
Th 01/08/26915.315,207,200
We 01/07/26882.582,680,100
Tu 01/06/26889.102,742,300
Mo 01/05/26875.742,805,600
Fr 01/02/26854.502,373,400
We 12/31/25862.341,490,000
Tu 12/30/25865.651,680,800
Mo 12/29/25867.841,792,500
Fr 12/26/25873.351,324,100
We 12/24/25871.861,822,200
884.48
3,041,600
We 12/10/25874.413,318,300
Tu 12/09/25888.441,899,500
Mo 12/08/25887.522,407,900
Fr 12/05/25894.682,359,800
Th 12/04/25895.863,787,800
We 12/03/25922.261,886,800
Tu 12/02/25922.032,160,600
Mo 12/01/25911.962,149,400
Fr 11/28/25913.591,092,600
We 11/26/25908.261,936,200
Tu 11/25/25894.332,534,700
Mo 11/24/25886.123,661,200
Fr 11/21/25899.012,870,100
Fr 11/07/25922.742,584,000
Th 11/06/25923.583,247,700
We 11/05/25935.032,974,800
Tu 11/04/25940.742,554,500
Mo 11/03/25928.043,206,600
Fr 10/31/25911.452,456,300
Th 10/30/25920.182,677,100
We 10/29/25912.422,449,600
Tu 10/28/25924.162,090,800
Mo 10/27/25929.851,967,600
Fr 10/24/25932.141,639,400
Th 10/23/25942.051,974,800
We 10/22/25944.682,372,400
942.89
3,742,900
We 10/08/25914.802,376,900
Tu 10/07/25914.802,601,800
Mo 10/06/25910.942,504,000
Fr 10/03/25915.382,319,200
Th 10/02/25916.772,063,800
We 10/01/25917.342,642,100
Tu 09/30/25925.633,096,700
Mo 09/29/25916.874,107,000
Fr 09/26/25915.954,812,900
Th 09/25/25943.312,991,500
We 09/24/25945.272,149,800
Tu 09/23/25943.603,258,500
Mo 09/22/25943.262,794,300
Mo 09/08/25971.851,737,000