Costco Wholesale (COST)
940.25
-12.64 (-1.33%)
NASDAQ · Last Trade: Feb 1st, 7:25 AM EST
Historical Prices For Costco Wholesale (COST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 948.83 | 951.12 | 930.30 | 940.25 | 2,396,327 | 940.25 |
| 1/29/2026 | 957.99 | 960.30 | 948.51 | 952.89 | 1,822,660 | 951.59 |
| 1/28/2026 | 969.51 | 970.10 | 955.61 | 960.78 | 2,473,314 | 959.47 |
| 1/27/2026 | 977.68 | 978.00 | 961.71 | 970.28 | 2,076,788 | 968.96 |
| 1/26/2026 | 986.43 | 993.00 | 976.35 | 977.67 | 2,457,191 | 976.34 |
| 1/23/2026 | 971.44 | 984.85 | 971.01 | 983.25 | 1,680,762 | 981.91 |
| 1/22/2026 | 977.89 | 984.00 | 971.56 | 976.17 | 2,072,366 | 974.84 |
| 1/21/2026 | 959.60 | 989.64 | 959.60 | 982.68 | 4,109,393 | 981.34 |
| 1/20/2026 | 958.38 | 969.90 | 954.13 | 964.26 | 3,207,252 | 962.94 |
| 1/16/2026 | 962.00 | 964.98 | 951.00 | 963.61 | 3,875,975 | 962.29 |
| 1/15/2026 | 954.54 | 958.28 | 950.00 | 956.75 | 2,185,130 | 955.45 |
| 1/14/2026 | 938.33 | 955.61 | 938.29 | 950.98 | 2,893,465 | 949.68 |
| 1/13/2026 | 938.02 | 942.90 | 929.60 | 941.93 | 2,221,392 | 940.64 |
| 1/12/2026 | 920.40 | 944.83 | 917.00 | 943.08 | 3,244,355 | 941.79 |
| 1/09/2026 | 915.97 | 929.85 | 911.33 | 924.88 | 2,897,605 | 923.62 |
| 1/08/2026 | 901.13 | 931.67 | 896.00 | 915.31 | 5,201,516 | 914.06 |
| 1/07/2026 | 892.00 | 893.60 | 879.62 | 882.58 | 2,674,018 | 881.38 |
| 1/06/2026 | 875.95 | 894.08 | 871.30 | 889.10 | 2,741,058 | 887.89 |
| 1/05/2026 | 863.95 | 878.77 | 860.85 | 875.74 | 2,797,604 | 874.54 |
| 1/02/2026 | 861.14 | 863.10 | 852.50 | 854.50 | 2,373,390 | 853.33 |
| 12/31/2025 | 864.58 | 868.00 | 861.34 | 862.34 | 1,489,956 | 861.16 |
| 12/30/2025 | 864.00 | 867.82 | 861.43 | 865.65 | 1,679,638 | 864.47 |
| 12/29/2025 | 873.29 | 874.50 | 865.69 | 867.84 | 1,786,965 | 866.66 |
| 12/26/2025 | 870.64 | 877.59 | 869.00 | 873.35 | 1,324,053 | 872.16 |
| 12/24/2025 | 858.60 | 876.00 | 858.35 | 871.86 | 1,822,154 | 870.67 |
| 12/23/2025 | 849.10 | 854.98 | 846.80 | 854.79 | 1,902,771 | 853.62 |
| 12/22/2025 | 854.00 | 855.50 | 847.31 | 850.00 | 2,368,023 | 848.84 |
| 12/19/2025 | 856.57 | 858.45 | 849.32 | 855.62 | 10,097,650 | 854.45 |
| 12/18/2025 | 860.29 | 863.15 | 852.51 | 857.59 | 2,432,238 | 856.42 |
| 12/17/2025 | 858.50 | 868.58 | 858.23 | 862.65 | 2,361,910 | 861.47 |
| 12/16/2025 | 857.43 | 863.59 | 844.06 | 860.39 | 3,840,655 | 859.22 |
| 12/15/2025 | 882.11 | 887.49 | 851.40 | 860.56 | 4,767,435 | 859.39 |
| 12/12/2025 | 883.30 | 888.62 | 867.12 | 884.47 | 4,831,748 | 883.26 |
| 12/11/2025 | 875.86 | 886.00 | 872.55 | 884.48 | 3,038,683 | 883.27 |
| 12/10/2025 | 887.82 | 889.58 | 871.09 | 874.41 | 3,319,908 | 873.22 |
| 12/09/2025 | 886.85 | 889.02 | 881.51 | 888.44 | 1,897,656 | 887.23 |
| 12/08/2025 | 893.50 | 894.00 | 882.90 | 887.52 | 2,405,280 | 886.31 |
| 12/05/2025 | 897.25 | 905.89 | 893.00 | 894.68 | 2,359,813 | 893.46 |
| 12/04/2025 | 907.02 | 907.96 | 888.08 | 895.86 | 3,781,134 | 894.63 |
| 12/03/2025 | 920.81 | 926.32 | 916.02 | 922.26 | 1,879,895 | 921.00 |
| 12/02/2025 | 911.96 | 923.00 | 905.00 | 922.03 | 2,159,425 | 920.77 |
| 12/01/2025 | 913.20 | 918.58 | 906.21 | 911.96 | 2,148,163 | 910.72 |
| 11/28/2025 | 905.02 | 914.20 | 903.00 | 913.59 | 1,092,612 | 912.34 |
| 11/26/2025 | 896.02 | 912.00 | 895.62 | 908.26 | 1,936,172 | 907.02 |
| 11/25/2025 | 886.66 | 895.72 | 885.13 | 894.33 | 2,534,241 | 893.11 |
| 11/24/2025 | 899.00 | 901.36 | 881.32 | 886.12 | 3,680,054 | 884.91 |
| 11/21/2025 | 894.52 | 905.32 | 892.13 | 899.01 | 2,870,461 | 897.78 |
| 11/20/2025 | 893.50 | 904.57 | 891.00 | 893.29 | 2,647,196 | 892.07 |
| 11/19/2025 | 895.00 | 895.00 | 873.97 | 890.60 | 3,458,238 | 889.38 |
| 11/18/2025 | 912.59 | 918.91 | 894.17 | 895.08 | 2,980,757 | 893.86 |
| 11/17/2025 | 922.02 | 924.90 | 908.81 | 912.59 | 2,480,700 | 911.35 |
| 11/14/2025 | 927.13 | 928.89 | 915.10 | 922.98 | 1,739,357 | 921.72 |
| 11/13/2025 | 916.35 | 926.75 | 911.72 | 925.08 | 2,428,379 | 923.82 |
| 11/12/2025 | 915.47 | 918.10 | 911.67 | 914.00 | 1,828,219 | 912.75 |
| 11/11/2025 | 916.50 | 918.89 | 913.00 | 913.86 | 1,661,805 | 912.61 |
| 11/10/2025 | 919.00 | 922.00 | 909.07 | 915.56 | 2,617,735 | 914.31 |
| 11/07/2025 | 929.53 | 937.00 | 920.79 | 922.74 | 2,584,012 | 921.48 |
| 11/06/2025 | 924.36 | 925.00 | 908.30 | 923.58 | 3,258,273 | 922.32 |
| 11/05/2025 | 940.00 | 945.28 | 927.44 | 935.03 | 2,971,276 | 933.75 |
| 11/04/2025 | 933.21 | 941.17 | 928.97 | 940.74 | 2,551,088 | 939.46 |
| 11/03/2025 | 912.40 | 929.19 | 908.38 | 928.04 | 3,202,557 | 926.77 |