Dark

COST
Costco Wholesale Corp
stock NASDAQ

At Close

Sep 11, 2026 3:59:54 PM EDT

904.67USD+0.254%(+2.29)1,773,175

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

905.35USD+0.329%(+2.97)2,923

After-hours

Sep 11, 2026 4:53:30 PM EDT

904.60USD-0.008%(-0.07)10,283

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	905.1700	907.358800	900.7500	904.7700	+0.265%	1,773,175	0.000%
2026-09-10	906.6200	912.100000	899.0000	902.3800	-0.024%	1,926,796	+0.265%
2026-09-09	907.0000	909.229900	898.4300	902.6000	-0.833%	2,067,833	+0.240%
2026-09-08	912.4000	915.130000	906.1000	910.1800	-0.607%	2,240,323	-0.594%
2026-09-04	926.0900	928.040000	914.5400	915.7400	-1.045%	2,079,071	-1.198%
2026-09-03	927.7900	930.760000	915.3100	925.4100	-0.331%	2,172,781	-2.230%
2026-09-02	938.4900	938.880000	920.3101	928.4800	-1.221%	2,166,373	-2.554%
2026-09-01	947.3500	952.095000	935.9250	939.9600	-0.416%	1,508,560	-3.744%
2026-08-31	945.1900	949.300000	940.7100	943.8900	-0.167%	2,393,041	-4.145%
2026-08-28	938.9350	953.730000	937.1100	945.4700	+1.157%	1,401,470	-4.305%
2026-08-27	948.2650	948.850000	933.2500	934.6600	-2.244%	2,242,458	-3.198%
2026-08-26	960.5800	964.450000	954.5355	956.1200	-0.405%	1,223,015	-5.371%
2026-08-25	965.8600	969.050000	959.8900	960.0100	-1.173%	1,360,604	-5.754%
2026-08-24	953.0100	974.494700	951.3850	971.4000	+2.496%	2,205,865	-6.859%
2026-08-21	939.6400	949.899900	933.8200	947.7400	+1.524%	2,368,374	-4.534%
2026-08-20	931.1500	944.215000	925.7700	933.5100	-2.454%	2,503,679	-3.079%
2026-08-19	960.2300	978.700000	956.0000	956.9900	-0.454%	1,642,284	-5.457%
2026-08-18	966.1100	971.959900	955.0300	961.3500	+0.823%	1,845,158	-5.885%
2026-08-17	954.8350	956.750000	949.4200	953.5000	-0.791%	1,242,967	-5.111%
2026-08-14	959.9900	965.360000	957.7500	961.1000	-0.078%	1,165,413	-5.861%
2026-08-13	954.2450	962.580000	949.5140	961.8500	+1.293%	1,324,921	-5.934%
2026-08-12	937.4000	951.388600	935.0500	949.5750	+0.556%	1,312,226	-4.718%
2026-08-11	950.0500	954.900000	938.0900	944.3200	-0.885%	1,801,429	-4.188%
2026-08-10	942.4700	952.890000	940.5600	952.7500	+0.520%	1,479,643	-5.036%
2026-08-07	943.5100	949.790000	937.5100	947.8200	-0.140%	1,524,247	-4.542%
2026-08-06	959.5500	966.135000	941.7800	949.1500	+0.760%	2,116,908	-4.676%
2026-08-05	956.9900	956.990000	935.2200	941.9900	-0.618%	1,692,427	-3.951%
2026-08-04	945.0000	950.860000	937.0100	947.8500	-0.653%	2,437,254	-4.545%
2026-08-03	965.1500	967.980000	948.7501	954.0800	+0.230%	2,048,426	-5.168%
2026-07-31	945.7400	955.560000	937.5100	951.8900	-0.239%	1,760,195	-4.950%
2026-07-30	955.0400	960.760000	949.6800	954.1700	-2.039%	2,336,011	-5.177%
2026-07-29	968.0700	978.800000	963.0000	974.0300	+0.771%	1,976,429	-7.111%
2026-07-28	970.5500	987.552500	965.8700	966.5800	+1.576%	2,690,594	-6.395%
2026-07-27	938.1100	956.610000	936.6550	951.5800	+1.770%	2,110,005	-4.919%
2026-07-24	925.0100	936.660000	921.2800	935.0300	+0.969%	1,586,612	-3.236%
2026-07-23	920.5050	926.530000	916.7600	926.0600	-0.135%	1,785,244	-2.299%
2026-07-22	930.8800	933.600000	920.9650	927.3100	-0.206%	1,762,704	-2.431%
2026-07-21	930.2500	931.990000	924.4400	929.2200	-0.703%	1,833,479	-2.631%
2026-07-20	938.7500	946.978400	932.0101	935.8000	-0.539%	1,508,337	-3.316%
2026-07-17	961.5200	964.330000	933.7600	940.8700	-0.497%	2,508,008	-3.837%
2026-07-16	924.0000	945.760000	921.5000	945.5700	+3.167%	2,735,301	-4.315%
2026-07-15	917.7500	927.576100	910.5000	916.5400	-0.565%	2,423,207	-1.284%
2026-07-14	921.3800	929.420000	918.5599	921.7500	-0.505%	2,384,479	-1.842%
2026-07-13	918.4250	930.980000	916.8803	926.4300	+1.111%	2,373,336	-2.338%
2026-07-10	913.7350	916.730000	907.2100	916.2500	+0.359%	2,102,248	-1.253%
2026-07-09	934.9400	935.000000	907.6800	912.9700	-4.213%	4,545,245	-0.898%
2026-07-08	959.0000	966.505000	948.0000	953.1300	+0.594%	1,645,512	-5.074%
2026-07-07	967.5200	969.000000	945.3300	947.5000	-0.289%	1,940,191	-4.510%
2026-07-06	949.1000	955.500000	941.4000	950.2500	-0.149%	2,327,544	-4.786%
2026-07-02	927.0000	952.640000	924.8400	951.6700	+2.920%	2,787,532	-4.928%
2026-07-01	940.4300	940.430000	920.5500	924.6700	-1.154%	2,909,695	-2.152%
2026-06-30	942.0000	946.000000	932.4100	935.4700	-1.184%	2,870,944	-3.282%
2026-06-29	958.5500	969.860000	942.3800	946.6800	-0.615%	2,450,036	-4.427%
2026-06-26	953.2500	961.640000	943.0000	952.5400	+1.093%	8,239,163	-5.015%
2026-06-25	949.5700	955.750000	938.6000	942.2400	-1.961%	2,495,030	-3.977%
2026-06-24	962.0300	967.940000	957.0000	961.0900	+0.356%	2,020,234	-5.860%
2026-06-23	964.5000	966.380000	953.4850	957.6800	+0.665%	2,529,842	-5.525%
2026-06-22	948.5650	956.230000	942.5300	951.3500	-0.011%	2,191,926	-4.896%
2026-06-18	962.7000	964.000000	948.3110	951.4500	-1.464%	3,742,886	-4.906%
2026-06-17	980.0000	983.710600	961.1600	965.5900	-2.137%	1,928,019	-6.299%
2026-06-16	980.3900	995.380000	973.1600	986.6800	+0.738%	1,523,450	-8.302%
2026-06-15	974.1900	986.999900	968.0000	979.4500	-0.295%	1,893,750	-7.625%
2026-06-12	975.5200	984.780000	970.0000	982.3500	+0.683%	1,737,681	-7.897%
2026-06-11	986.9100	989.120000	973.9950	975.6900	-0.781%	1,903,390	-7.269%
2026-06-10	977.4440	985.255000	964.3100	983.3700	+1.526%	1,715,603	-7.993%
2026-06-09	974.2100	981.969900	964.9400	968.5900	-0.632%	1,998,630	-6.589%
2026-06-08	963.4550	978.980000	961.0020	974.7500	+0.296%	2,086,132	-7.179%
2026-06-05	977.5000	997.410000	971.6000	971.8700	-0.049%	3,092,018	-6.904%
2026-06-04	986.9600	990.010000	968.2100	972.3500	+1.094%	2,345,228	-6.950%
2026-06-03	952.8750	969.180000	951.9800	961.8300	+0.792%	2,174,108	-5.932%
2026-06-02	942.2900	955.389900	939.4500	954.2700	+0.862%	2,218,186	-5.187%
2026-06-01	955.0000	959.210000	936.5100	946.1100	-1.068%	2,816,325	-4.369%
2026-05-29	986.5700	998.820000	945.4500	956.3200	-3.907%	7,034,527	-5.390%
2026-05-28	1,011.6100	1,012.000000	994.2700	995.2000	-0.846%	2,853,279	-9.087%
2026-05-27	1,003.8600	1,013.510000	999.6863	1,003.6900	+0.076%	2,392,071	-9.856%
2026-05-26	1,026.1300	1,027.500000	996.1600	1,002.9300	-2.461%	2,707,389	-9.787%
2026-05-22	1,039.9900	1,045.640000	1,025.1900	1,028.2400	-2.114%	2,051,784	-12.008%
2026-05-21	1,063.4050	1,064.730000	1,039.0100	1,050.4500	-2.194%	2,151,502	-13.868%
2026-05-20	1,089.3700	1,089.740000	1,072.0000	1,074.0100	-1.856%	2,223,436	-15.758%
2026-05-19	1,077.0000	1,096.500000	1,072.1000	1,094.3200	+1.658%	2,853,296	-17.321%
2026-05-18	1,050.0000	1,079.829900	1,045.0000	1,076.4700	+2.624%	2,295,157	-15.950%
2026-05-15	1,049.3600	1,057.500000	1,039.2200	1,048.9500	+0.739%	1,966,964	-13.745%
2026-05-14	1,034.9500	1,041.785000	1,026.1000	1,041.2500	+0.791%	1,606,610	-13.107%
2026-05-13	1,017.9400	1,042.520000	1,017.9400	1,033.0800	+1.096%	1,654,600	-12.420%
2026-05-12	1,002.5350	1,026.000000	1,001.1400	1,021.8800	+2.242%	2,143,231	-11.460%
2026-05-11	1,005.8200	1,007.000000	985.1500	999.4700	-0.924%	2,053,529	-9.475%
2026-05-08	1,011.7400	1,016.000000	1,005.1100	1,008.7900	-0.323%	1,805,189	-10.311%
2026-05-07	993.5000	1,012.660000	990.6600	1,012.0600	+1.638%	2,013,993	-10.601%
2026-05-06	1,011.3100	1,012.230000	992.4200	995.7500	-2.034%	2,619,164	-9.137%
2026-05-05	1,010.5100	1,020.780000	1,009.0700	1,016.4200	+0.358%	1,456,309	-10.985%
2026-05-04	1,007.0200	1,024.720000	1,002.2100	1,012.7900	+0.108%	1,479,689	-10.666%
2026-05-01	1,015.3750	1,031.265000	1,006.3200	1,011.7000	-0.279%	1,509,728	-10.569%
2026-04-30	996.4500	1,017.690000	996.3200	1,014.5300	+1.588%	2,099,475	-10.819%
2026-04-29	988.3700	998.970000	985.1200	998.6700	+0.470%	1,519,924	-9.403%
2026-04-28	1,010.4750	1,012.650000	986.0000	994.0000	-0.402%	1,775,918	-8.977%
2026-04-27	1,008.6250	1,014.410000	996.6300	998.0100	-1.300%	1,619,441	-9.343%
2026-04-24	1,012.0000	1,013.450000	1,002.5000	1,011.1500	-0.318%	1,695,311	-10.521%
2026-04-23	1,007.5750	1,016.600000	1,007.0300	1,014.3800	+1.064%	1,570,729	-10.806%
2026-04-22	1,004.9800	1,008.110000	998.2900	1,003.7000	-0.210%	1,215,152	-9.857%
2026-04-21	994.3700	1,006.500000	986.7000	1,005.8100	+0.799%	1,366,672	-10.046%
2026-04-20	1,003.8500	1,011.300000	994.1400	997.8400	-0.205%	1,475,407	-9.327%
2026-04-17	985.0000	1,000.670000	977.0000	999.8900	+1.284%	2,346,525	-9.513%
2026-04-16	985.0000	995.748000	981.6100	987.2100	+0.250%	1,484,287	-8.351%
2026-04-15	970.3100	985.380000	968.3000	984.7500	+1.021%	2,346,204	-8.122%
2026-04-14	973.6800	977.610000	966.0000	974.8000	-0.617%	2,136,509	-7.184%
2026-04-13	998.4700	1,000.050000	979.3601	980.8500	-1.765%	2,255,391	-7.757%
2026-04-10	1,026.5100	1,028.999900	995.5000	998.4700	-3.252%	2,332,920	-9.384%
2026-04-09	1,029.4900	1,035.820000	1,025.0569	1,032.0300	+0.171%	1,433,588	-12.331%
2026-04-08	1,004.4400	1,030.460000	1,000.0000	1,030.2700	+1.684%	2,265,711	-12.181%
2026-04-07	1,020.2600	1,020.860000	1,004.8500	1,013.2100	-0.524%	1,428,543	-10.703%
2026-04-06	1,014.9600	1,020.690000	1,004.0100	1,018.5500	+0.354%	1,448,643	-11.171%
2026-04-02	1,008.0000	1,016.000000	999.2100	1,014.9600	+1.846%	1,828,612	-10.857%
2026-04-01	995.0250	1,003.130000	990.5900	996.5600	+0.013%	1,769,849	-9.211%
2026-03-31	997.0000	1,008.600000	985.8500	996.4300	-0.015%	2,447,853	-9.199%
2026-03-30	987.6500	1,005.540000	985.0100	996.5800	+1.293%	2,129,130	-9.213%
2026-03-27	982.0150	987.110000	978.1100	983.8600	+0.430%	1,540,925	-8.039%
2026-03-26	975.6900	987.190000	972.7201	979.6500	+0.491%	1,498,251	-7.644%
2026-03-25	978.0000	980.810000	968.0504	974.8600	+0.107%	1,067,387	-7.190%
2026-03-24	962.0600	981.280000	961.0000	973.8200	+0.838%	1,259,326	-7.091%
2026-03-23	985.6650	986.640000	964.5300	965.7300	-0.679%	1,779,094	-6.312%
2026-03-20	975.0800	980.760000	970.5400	972.3300	-0.251%	2,621,263	-6.948%
2026-03-19	985.8400	988.790000	970.4100	974.7800	-0.525%	1,340,173	-7.182%
2026-03-18	990.3700	993.981900	978.1400	979.9200	-1.630%	1,434,421	-7.669%
2026-03-17	1,006.4900	1,008.095000	994.7500	996.1600	-0.557%	1,210,366	-9.174%
2026-03-16	1,010.5000	1,012.650000	995.4301	1,001.7400	-0.663%	1,243,753	-9.680%
2026-03-13	1,005.9000	1,012.830000	1,002.0000	1,008.4300	+0.509%	1,469,672	-10.279%
2026-03-12	988.6100	1,006.210000	984.0000	1,003.3200	+1.118%	1,669,249	-9.822%
2026-03-11	996.3200	997.390000	987.8900	992.2300	-0.514%	1,262,007	-8.814%
2026-03-10	1,000.5000	1,010.100000	996.0000	997.3600	-0.790%	1,613,381	-9.284%
2026-03-09	999.6300	1,007.410000	987.9900	1,005.3000	+0.721%	2,348,213	-10.000%
2026-03-06	967.0050	1,002.500000	960.4600	998.1000	+1.581%	2,708,851	-9.351%
2026-03-05	996.5000	999.250000	978.8100	982.5700	-2.401%	2,774,284	-7.918%
2026-03-04	1,005.0000	1,014.000000	997.0000	1,006.7400	-0.102%	1,806,639	-10.129%
2026-03-03	1,002.5400	1,015.750000	1,000.6300	1,007.7700	+0.499%	1,947,502	-10.221%
2026-03-02	1,010.9100	1,020.820000	1,002.4900	1,002.7700	-0.793%	1,983,656	-9.773%
2026-02-27	990.5300	1,014.190000	989.5800	1,010.7900	+2.437%	3,973,272	-10.489%
2026-02-26	996.9150	1,005.519900	983.5300	986.7400	-0.806%	1,921,004	-8.307%
2026-02-25	997.6750	1,002.500000	991.4400	994.7600	-0.368%	1,554,524	-9.046%
2026-02-24	986.3800	998.880000	985.0400	998.4300	+1.259%	1,671,123	-9.381%
2026-02-23	981.8000	991.305000	978.0600	986.0200	+0.076%	1,489,221	-8.240%
2026-02-20	983.1300	987.370000	977.8100	985.2700	-0.258%	1,662,183	-8.170%
2026-02-19	992.3100	1,007.860000	984.1100	987.8200	-0.829%	1,749,927	-8.407%
2026-02-18	1,010.0000	1,016.000000	993.5000	996.0800	-1.578%	1,926,660	-9.167%
2026-02-17	1,022.3400	1,028.440000	1,010.4801	1,012.0500	-0.631%	1,732,160	-10.600%
2026-02-13	1,000.0000	1,022.880000	993.7600	1,018.4800	+1.964%	2,661,368	-11.165%
2026-02-12	978.7450	1,009.210000	978.1400	998.8600	+2.118%	2,969,852	-9.420%
2026-02-11	973.2850	989.565000	967.1201	978.1400	+0.711%	1,768,941	-7.501%
2026-02-10	996.0100	997.450000	969.0000	971.2300	-2.642%	1,781,402	-6.843%
2026-02-09	1,001.3200	1,009.620000	992.6800	997.5900	-0.357%	1,846,252	-9.304%
2026-02-06	988.1500	1,001.365000	983.5001	1,001.1600	+1.200%	2,358,518	-9.628%
2026-02-05	995.5000	1,000.950000	987.3300	989.2900	+1.118%	2,988,787	-8.544%
2026-02-04	983.3100	994.599900	975.1900	978.3500	+0.044%	2,631,465	-7.521%
2026-02-03	964.3500	990.654800	964.2800	977.9200	+0.987%	2,960,738	-7.480%
2026-02-02	944.2300	970.320000	931.2700	968.3600	+2.990%	2,451,113	-6.567%
2026-01-30	948.8300	951.120000	930.3000	940.2500	-1.326%	2,396,315	-3.773%
2026-01-29	957.9900	960.300000	948.5100	952.8900	-0.821%	1,824,864	-5.050%
2026-01-28	969.5100	970.100000	955.6100	960.7800	-0.979%	2,474,809	-5.830%
2026-01-27	977.6800	978.000000	961.7100	970.2800	-0.756%	2,077,933	-6.752%
2026-01-26	986.4300	993.000000	976.3500	977.6700	-0.568%	2,458,688	-7.457%
2026-01-23	971.4400	984.850000	971.0100	983.2500	+0.725%	1,680,667	-7.982%
2026-01-22	977.8900	984.000000	971.5601	976.1700	-0.681%	2,074,238	-7.314%
2026-01-21	959.6000	989.635800	959.6000	982.8600	+1.929%	4,111,186	-7.945%
2026-01-20	958.3800	969.900000	954.1300	964.2600	+0.067%	3,210,610	-6.169%
2026-01-16	962.0000	964.980000	951.0001	963.6100	+0.717%	3,875,738	-6.106%
2026-01-15	954.5400	958.280000	950.0001	956.7500	+0.607%	2,185,885	-5.433%
2026-01-14	938.3300	955.610900	938.2900	950.9800	+0.961%	2,894,807	-4.859%
2026-01-13	938.0200	942.900000	929.5975	941.9300	-0.122%	2,218,872	-3.945%
2026-01-12	920.4000	944.825000	917.0000	943.0800	+1.968%	3,242,808	-4.062%
2026-01-09	915.9700	929.849900	911.3300	924.8800	+1.046%	2,832,268	-2.174%
2026-01-08	901.1300	931.670000	896.0000	915.3100	+3.708%	5,207,087	-1.152%
2026-01-07	892.0000	893.595000	879.6200	882.5800	-0.733%	2,679,978	+2.514%
2026-01-06	875.9500	894.079900	871.3000	889.1000	+1.526%	2,742,342	+1.762%
2026-01-05	863.9500	878.770000	860.8450	875.7400	+2.486%	2,805,539	+3.315%
2026-01-02	861.1400	863.100000	852.5000	854.5000	-0.909%	2,373,099	+5.883%
2025-12-31	864.5800	868.000000	861.3400	862.3400	-0.382%	1,489,956	+4.920%
2025-12-30	864.0000	867.820000	861.4300	865.6500	-0.252%	1,680,778	+4.519%
2025-12-29	873.2900	874.500000	865.6900	867.8400	-0.631%	1,792,477	+4.255%
2025-12-26	870.6400	877.590000	869.0000	873.3500	+0.171%	1,324,053	+3.598%
2025-12-24	858.6000	876.000000	858.3520	871.8600	+1.997%	1,822,151	+3.775%
2025-12-23	849.1000	854.980000	846.8000	854.7900	+0.564%	1,903,349	+5.847%
2025-12-22	854.0000	855.500000	847.3100	850.0000	-0.657%	2,373,318	+6.444%
2025-12-19	856.5700	858.450000	849.3200	855.6200	-0.230%	10,097,638	+5.744%
2025-12-18	860.2950	863.150000	852.5100	857.5900	-0.587%	2,467,502	+5.501%
2025-12-17	858.5000	868.580000	858.2300	862.6500	+0.263%	2,363,703	+4.883%
2025-12-16	857.4350	863.590000	844.0600	860.3900	-0.020%	3,843,278	+5.158%
2025-12-15	882.1100	887.490000	851.4000	860.5600	-2.703%	4,771,436	+5.137%
2025-12-12	883.3000	888.619900	867.1200	884.4700	-0.001%	4,808,873	+2.295%
2025-12-11	875.8600	886.000000	872.5501	884.4800	+1.152%	3,041,582	+2.294%
2025-12-10	887.8200	889.580000	871.0900	874.4100	-1.579%	3,318,294	+3.472%
2025-12-09	886.8500	889.020000	881.5100	888.4400	+0.104%	1,899,463	+1.838%
2025-12-08	893.5000	894.000000	882.9000	887.5200	-0.800%	2,407,918	+1.944%
2025-12-05	897.2500	905.890000	893.0000	894.6800	-0.131%	2,359,794	+1.128%
2025-12-04	907.0250	907.960000	888.0800	895.8550	-2.863%	3,787,830	+0.995%
2025-12-03	920.8100	926.320000	916.0200	922.2600	+0.025%	1,886,769	-1.896%
2025-12-02	911.9600	923.000000	905.0000	922.0300	+1.104%	2,160,592	-1.872%
2025-12-01	913.2000	918.580000	906.2100	911.9600	-0.178%	2,149,426	-0.788%
2025-11-28	905.0150	914.200000	903.0000	913.5900	+0.587%	1,092,608	-0.965%
2025-11-26	896.0200	912.000000	895.6200	908.2600	+1.558%	1,936,171	-0.384%
2025-11-25	886.6600	895.720000	885.1300	894.3300	+0.927%	2,534,731	+1.167%
2025-11-24	899.0000	901.359900	881.3200	886.1200	-1.434%	3,661,191	+2.105%
2025-11-21	894.5150	905.320000	892.1300	899.0100	+0.640%	2,870,059	+0.641%
2025-11-20	893.5000	904.570000	891.0000	893.2900	+0.302%	2,648,257	+1.285%
2025-11-19	895.0000	895.000000	873.9704	890.6000	-0.501%	3,462,344	+1.591%
2025-11-18	912.5900	918.910000	894.1700	895.0800	-1.919%	2,984,688	+1.083%
2025-11-17	922.0200	924.900000	908.8100	912.5900	-1.126%	2,481,947	-0.857%
2025-11-14	927.1250	928.890000	915.1000	922.9800	-0.227%	1,739,059	-1.973%
2025-11-13	916.3500	926.750000	911.7200	925.0800	+1.212%	2,430,607	-2.195%
2025-11-12	915.4650	918.100000	911.6700	914.0000	+0.015%	1,829,740	-1.010%
2025-11-11	916.5000	918.890000	913.0000	913.8600	-0.186%	1,663,441	-0.995%
2025-11-10	919.0000	922.000000	909.0700	915.5600	-0.778%	2,612,486	-1.179%
2025-11-07	929.5300	937.000000	920.7900	922.7400	-0.091%	2,584,010	-1.947%
2025-11-06	924.3600	925.000000	908.3000	923.5800	-1.225%	3,247,658	-2.037%
2025-11-05	940.0000	945.280000	927.4400	935.0300	-0.607%	2,974,784	-3.236%
2025-11-04	933.2100	941.170000	928.9650	940.7400	+1.368%	2,554,542	-3.824%
2025-11-03	912.4000	929.189900	908.3800	928.0400	+1.820%	3,206,606	-2.507%
2025-10-31	916.2100	920.000000	909.6800	911.4500	-0.949%	2,456,261	-0.733%
2025-10-30	912.6900	923.000000	910.3700	920.1800	+0.850%	2,677,064	-1.675%
2025-10-29	919.0000	919.880000	909.3000	912.4200	-1.270%	2,449,556	-0.838%
2025-10-28	926.8700	930.720000	920.2000	924.1600	-0.612%	2,090,768	-2.098%
2025-10-27	930.2100	933.200000	925.1201	929.8500	-0.246%	1,967,623	-2.697%
2025-10-24	940.0000	943.000000	930.1500	932.1400	-1.052%	1,639,373	-2.936%
2025-10-23	945.4700	945.470000	934.4900	942.0500	-0.278%	1,974,780	-3.957%
2025-10-22	940.0000	952.999900	932.5000	944.6800	+0.766%	2,372,365	-4.225%
2025-10-21	936.1100	943.370000	935.0000	937.5000	+0.148%	1,448,215	-3.491%
2025-10-20	936.1850	939.800000	931.5000	936.1100	-0.023%	1,523,704	-3.348%
2025-10-17	929.5800	938.819400	928.1500	936.3300	+1.157%	2,502,164	-3.371%
2025-10-16	955.5400	957.900000	921.1600	925.6200	-3.075%	2,721,426	-2.253%
2025-10-15	946.0000	964.000000	945.2601	954.9900	+0.896%	2,009,832	-5.259%
2025-10-14	940.2600	947.420000	935.9501	946.5100	+1.170%	1,925,863	-4.410%
2025-10-13	929.0000	935.980000	923.0000	935.5600	+0.597%	2,169,648	-3.291%
2025-10-10	944.4200	945.450000	929.0000	930.0100	-1.366%	3,142,539	-2.714%
2025-10-09	932.3100	943.769900	927.2801	942.8900	+3.071%	3,742,871	-4.043%
2025-10-08	912.5350	916.379500	910.9600	914.8000	0.000%	2,376,942	-1.096%
2025-10-07	908.7300	917.640000	903.8800	914.8000	+0.424%	2,601,836	-1.096%
2025-10-06	915.5000	915.779900	904.2510	910.9400	-0.485%	2,503,975	-0.677%
2025-10-03	915.5900	918.101000	911.2000	915.3800	-0.152%	2,319,199	-1.159%
2025-10-02	912.5600	918.510000	910.0100	916.7700	-0.062%	2,063,842	-1.309%
2025-10-01	923.0000	924.000000	911.1700	917.3400	-0.896%	2,642,054	-1.370%
2025-09-30	916.2500	930.505000	913.3700	925.6300	+0.955%	3,096,697	-2.254%
2025-09-29	916.3400	917.220000	903.2900	916.8700	+0.100%	4,107,021	-1.320%
2025-09-26	925.5500	927.630000	905.0501	915.9500	-2.900%	4,812,869	-1.221%
2025-09-25	952.4500	953.000000	935.6201	943.3100	-0.207%	2,991,526	-4.086%
2025-09-24	944.2750	953.659900	943.1100	945.2700	+0.177%	2,149,803	-4.284%
2025-09-23	942.7600	944.990000	933.5000	943.6000	+0.036%	3,258,514	-4.115%
2025-09-22	947.3750	949.999900	939.6100	943.2600	-0.831%	2,794,337	-4.081%
2025-09-19	955.0000	957.439000	943.7900	951.1600	-0.126%	4,606,020	-4.877%
2025-09-18	957.3700	962.537300	950.6700	952.3600	-1.108%	1,860,898	-4.997%
2025-09-17	953.4900	963.980000	953.4900	963.0300	+1.151%	1,556,773	-6.050%
2025-09-16	959.1000	959.576800	950.8000	952.0700	-0.836%	2,012,649	-4.968%
2025-09-15	967.8200	969.740000	959.7060	960.1000	-0.806%	2,199,423	-5.763%
2025-09-12	960.2900	969.570000	960.0000	967.9000	+0.371%	1,461,618	-6.522%
2025-09-11	957.8000	965.160000	954.2800	964.3200	+0.840%	1,532,027	-6.175%
2025-09-10	976.3900	981.000000	953.9600	956.2900	-2.345%	2,277,534	-5.387%
2025-09-09	970.0000	979.870000	963.1100	979.2500	+0.761%	1,496,835	-7.606%
2025-09-08	963.7300	972.340000	958.5863	971.8500	+0.869%	1,737,032	-6.902%
2025-09-05	958.7100	969.550000	956.2226	963.4800	+0.793%	1,928,459	-6.094%
2025-09-04	953.4000	959.500000	951.1100	955.9000	+0.644%	1,471,872	-5.349%
2025-09-03	939.0000	950.090000	936.5000	949.7800	+1.167%	1,670,458	-4.739%
2025-09-02	938.6600	944.512600	936.5800	938.8200	-0.477%	1,793,947	-3.627%
2025-08-29	945.0000	948.610000	940.4600	943.3200	-0.174%	1,608,954	-4.087%
2025-08-28	950.2850	950.999900	944.1301	944.9600	-0.480%	2,067,919	-4.253%
2025-08-27	940.4900	952.000000	937.2150	949.5200	+0.869%	1,893,587	-4.713%
2025-08-26	941.3400	944.050000	933.2450	941.3400	-0.025%	4,341,253	-3.885%
2025-08-25	954.9600	958.304700	940.5600	941.5800	-1.769%	2,284,250	-3.909%
2025-08-22	971.5400	973.500000	953.1100	958.5400	-1.149%	3,135,979	-5.610%
2025-08-21	988.9000	989.320000	967.5200	969.6800	-2.503%	2,145,629	-6.694%
2025-08-20	979.0000	999.300000	979.0000	994.5700	+1.399%	2,229,573	-9.029%
2025-08-19	978.6200	988.529900	976.7900	980.8500	+0.153%	1,673,394	-7.757%
2025-08-18	973.3000	981.280000	970.0000	979.3500	+0.752%	2,078,489	-7.615%
2025-08-15	979.1400	979.999900	967.2150	972.0400	-0.343%	1,638,281	-6.920%
2025-08-14	980.6000	988.292500	975.1800	975.3900	-0.353%	1,808,742	-7.240%
2025-08-13	983.9600	986.400000	970.1000	978.8500	-1.251%	2,352,567	-7.568%
2025-08-12	988.5000	991.750000	980.0500	991.2500	+0.254%	1,589,455	-8.724%
2025-08-11	983.1600	989.580000	976.3200	988.7400	+0.791%	2,290,125	-8.493%
2025-08-08	977.1500	988.200000	977.0000	980.9800	+0.361%	2,189,701	-7.769%
2025-08-07	974.6800	982.000000	970.9600	977.4500	+0.918%	1,893,275	-7.436%
2025-08-06	943.6300	970.550000	942.6601	968.5600	+2.642%	2,752,994	-6.586%
2025-08-05	951.3250	951.500000	935.6800	943.6300	-1.229%	2,462,286	-4.118%
2025-08-04	952.6000	960.180000	948.6600	955.3700	+0.299%	2,389,907	-5.296%
2025-08-01	939.5000	956.720000	939.5000	952.5200	+1.371%	2,934,464	-5.013%
2025-07-31	925.3600	945.950000	925.0000	939.6400	+1.308%	2,564,353	-3.711%
2025-07-30	935.0000	937.749900	925.1350	927.5100	-0.755%	1,699,609	-2.452%
2025-07-29	933.9900	941.785000	927.3800	934.5700	+0.062%	2,065,880	-3.189%
2025-07-28	935.5000	940.241000	930.8900	933.9900	-0.159%	2,006,292	-3.129%
2025-07-25	936.3000	941.290000	934.3500	935.4800	+0.180%	1,827,655	-3.283%
2025-07-24	941.3300	942.899900	933.4900	933.8000	-0.785%	2,057,072	-3.109%
2025-07-23	942.3750	948.500000	936.0000	941.1900	-0.045%	2,401,619	-3.870%
2025-07-22	948.8000	957.700000	941.2500	941.6100	-0.628%	1,799,905	-3.912%
2025-07-21	951.5100	955.760000	946.6000	947.5600	-0.356%	1,742,426	-4.516%
2025-07-18	959.9500	960.260000	949.6500	950.9500	-0.310%	2,115,538	-4.856%
2025-07-17	950.3600	954.750000	947.5100	953.9100	+0.267%	2,280,638	-5.151%
2025-07-16	967.9900	969.589000	950.1300	951.3700	-1.685%	2,950,277	-4.898%
2025-07-15	979.2500	980.250000	966.6600	967.6800	-1.349%	1,878,003	-6.501%
2025-07-14	971.1000	981.490000	969.6200	980.9100	+1.090%	1,679,303	-7.762%
2025-07-11	973.2900	978.980000	965.7000	970.3300	+0.016%	1,941,995	-6.756%
2025-07-10	987.0000	988.000000	969.0700	970.1700	-1.214%	2,903,765	-6.741%
2025-07-09	988.3900	988.390000	972.2800	982.0900	-0.380%	2,922,574	-7.873%
2025-07-08	989.5000	995.870000	983.9250	985.8400	-0.639%	1,716,151	-8.223%
2025-07-07	985.0000	992.893100	976.2000	992.1800	+0.523%	1,832,591	-8.810%
2025-07-03	982.4100	987.670000	977.3250	987.0200	+0.474%	1,101,353	-8.333%
2025-07-02	983.8700	985.699900	976.8650	982.3600	-0.365%	1,606,122	-7.898%
2025-07-01	990.0000	996.839000	974.5000	985.9600	-0.402%	2,200,576	-8.235%
2025-06-30	985.1600	991.740000	979.7501	989.9400	+0.487%	2,127,591	-8.604%
2025-06-27	982.2400	993.139412	980.3000	985.1400	+0.227%	2,129,190	-8.158%
2025-06-26	987.7250	987.725000	976.5000	982.9100	-0.368%	2,262,786	-7.950%
2025-06-25	1,003.0000	1,004.979900	986.0000	986.5400	-1.535%	1,827,694	-8.289%
2025-06-24	1,005.8350	1,005.835000	992.0650	1,001.9200	-0.255%	2,385,103	-9.696%
2025-06-23	983.1500	1,004.870000	981.2600	1,004.4800	+2.468%	2,082,928	-9.927%
2025-06-20	983.9900	988.660000	973.9000	980.2900	+0.553%	3,255,699	-7.704%
2025-06-18	980.0000	982.650000	974.0700	974.9000	-0.288%	1,509,613	-7.194%
2025-06-17	983.0000	986.100000	976.2000	977.7200	-0.675%	1,668,225	-7.461%
2025-06-16	992.3300	1,001.850000	981.4362	984.3600	-0.591%	2,109,338	-8.085%
2025-06-13	999.0800	1,003.592900	988.6738	990.2100	-1.247%	1,785,964	-8.628%
2025-06-12	999.0000	1,003.250000	995.3603	1,002.7100	+0.595%	1,720,138	-9.768%
2025-06-11	1,002.4400	1,005.440000	993.3750	996.7800	-1.041%	2,459,835	-9.231%
2025-06-10	1,006.9300	1,011.510000	997.7211	1,007.2700	+0.108%	2,255,019	-10.176%
2025-06-09	1,012.4200	1,013.350000	996.9663	1,006.1800	-0.863%	1,696,711	-10.079%
2025-06-06	1,020.6300	1,020.630000	1,008.6100	1,014.9400	+0.409%	1,855,428	-10.855%
2025-06-05	1,050.0000	1,051.049900	1,006.0100	1,010.8100	-3.887%	3,297,524	-10.491%
2025-06-04	1,055.0000	1,057.829900	1,049.3700	1,051.6900	-0.369%	1,422,086	-13.970%
2025-06-03	1,054.1500	1,067.080000	1,043.2552	1,055.5900	-0.119%	1,992,850	-14.288%
2025-06-02	1,034.2700	1,060.500000	1,034.2700	1,056.8500	+1.603%	2,148,004	-14.390%
2025-05-30	1,002.3000	1,052.490000	1,002.0000	1,040.1800	+3.117%	5,403,837	-13.018%
2025-05-29	1,016.0100	1,017.535000	1,003.6000	1,008.7400	-0.434%	2,023,815	-10.307%
2025-05-28	1,017.0500	1,024.620000	1,012.9600	1,013.1400	-0.457%	1,674,743	-10.696%
2025-05-27	1,015.0000	1,018.950000	1,010.9300	1,017.7900	+0.921%	1,868,169	-11.104%
2025-05-23	1,012.0000	1,015.110000	1,007.0000	1,008.5000	-0.946%	1,413,916	-10.286%
2025-05-22	1,027.7250	1,028.775000	1,014.1200	1,018.1300	-0.699%	1,660,909	-11.134%
2025-05-21	1,030.9400	1,039.469900	1,023.8000	1,025.3000	-1.111%	1,438,885	-11.756%
2025-05-20	1,030.0100	1,037.999900	1,030.0100	1,036.8200	+0.240%	2,271,232	-12.736%
2025-05-19	1,018.6000	1,034.990000	1,012.8900	1,034.3400	+0.830%	1,879,788	-12.527%
2025-05-16	1,012.4900	1,028.262000	1,009.0000	1,025.8300	+1.520%	2,033,744	-11.801%
2025-05-15	992.6500	1,014.000000	983.0000	1,010.4700	+1.909%	2,470,690	-10.460%
2025-05-14	998.7550	999.860000	990.5200	991.5400	-0.750%	2,214,978	-8.751%
2025-05-13	1,013.7150	1,023.830000	987.6000	999.0300	-1.685%	2,917,044	-9.435%
2025-05-12	1,009.7900	1,016.910000	992.2400	1,016.1500	+0.800%	2,069,049	-10.961%
2025-05-09	1,004.6100	1,010.710000	998.0500	1,008.0900	+0.038%	1,176,656	-10.249%
2025-05-08	1,013.5000	1,017.000000	991.4000	1,007.7100	+0.056%	1,882,643	-10.215%
2025-05-07	1,011.1800	1,014.100000	1,001.4701	1,007.1500	-0.332%	1,316,596	-10.165%
2025-05-06	1,008.4500	1,016.230000	1,003.5100	1,010.5000	-0.433%	1,381,248	-10.463%
2025-05-05	1,007.5050	1,017.780000	1,002.5000	1,014.8900	+0.654%	1,952,580	-10.850%
2025-05-02	1,007.8300	1,018.000000	1,004.6050	1,008.3000	+0.927%	1,547,710	-10.268%
2025-05-01	990.1000	1,006.379900	985.0000	999.0400	+0.457%	1,829,874	-9.436%
2025-04-30	990.0000	997.760000	976.5500	994.5000	+0.282%	2,212,362	-9.023%
2025-04-29	978.0000	993.210000	971.0600	991.7000	+1.345%	1,523,146	-8.766%
2025-04-28	978.5000	985.300000	968.7752	978.5400	+0.141%	1,616,155	-7.539%
2025-04-25	973.9700	978.320000	962.8800	977.1600	+0.172%	1,780,887	-7.408%
2025-04-24	973.6000	978.000000	960.7100	975.4800	-0.037%	2,468,463	-7.249%
2025-04-23	994.5200	995.750000	969.0000	975.8400	-0.346%	2,109,653	-7.283%
2025-04-22	969.7500	987.450000	966.7800	979.2300	+2.241%	2,230,645	-7.604%
2025-04-21	993.0000	996.990000	942.9700	957.7700	-3.693%	2,841,310	-5.534%
2025-04-17	973.2750	999.918300	971.9900	994.5000	+2.764%	2,711,124	-9.023%
2025-04-16	972.1300	978.650000	959.2400	967.7500	-0.939%	2,531,715	-6.508%
2025-04-15	985.3500	994.000000	974.2500	976.9200	-0.245%	1,788,151	-7.385%
2025-04-14	970.0000	987.130000	965.0000	979.3200	+1.651%	2,219,943	-7.612%
2025-04-11	963.9600	970.207500	943.1600	963.4100	-0.093%	2,721,811	-6.087%
2025-04-10	966.5000	993.410500	942.8947	964.3100	-0.091%	4,209,053	-6.174%
2025-04-09	908.0000	967.460000	897.6700	965.1900	+6.211%	5,084,527	-6.260%
2025-04-08	932.0500	942.985000	899.5700	908.7500	+0.068%	3,545,403	-0.438%
2025-04-07	887.7500	937.820000	871.7050	908.1300	-0.911%	4,626,591	-0.370%
2025-04-04	955.0000	964.520000	914.1400	916.4800	-5.232%	5,166,988	-1.278%
2025-04-03	931.0800	981.352000	928.0000	967.0800	+0.207%	3,096,918	-6.443%
2025-04-02	950.8400	970.890000	950.0001	965.0800	+1.119%	1,719,896	-6.249%
2025-04-01	942.4200	957.723600	938.7500	954.4000	+0.911%	2,041,507	-5.200%
2025-03-31	922.3600	995.000000	922.0432	945.7800	+1.734%	3,101,963	-4.336%
2025-03-28	937.5000	938.750000	926.0000	929.6600	-0.968%	2,100,487	-2.677%
2025-03-27	929.5600	942.903700	928.0000	938.7500	+0.968%	1,546,989	-3.620%
2025-03-26	934.3300	939.415100	923.4500	929.7500	-0.055%	1,554,949	-2.687%
2025-03-25	926.6300	932.290000	922.4900	930.2600	+0.456%	1,550,270	-2.740%
2025-03-24	920.0000	928.650000	920.0000	926.0400	+1.845%	2,061,070	-2.297%

document.getElementById("jx86Wm").onerror = function(){this.style.display='none';}; .dark-mode .CCvStJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CCvStJ{ color: #333333; background-color: white; border: 2px solid #333333; }COSTCostco Wholesale Corpstock NASDAQ

COST
Costco Wholesale Corp
stock NASDAQ