Education
About Us
Working with TipRanks
Follow Us
Costco (COST)
NASDAQ:COST
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2025
1,027.73
1,028.78
1,014.12
1,018.13
1,018.13
-0.70%
1,660,909
0.68
May 21, 2025
1,030.94
1,039.47
1,023.80
1,025.30
1,025.30
-1.11%
1,438,885
0.59
May 20, 2025
1,030.01
1,038.00
1,030.01
1,036.82
1,036.82
+0.24%
2,271,232
0.93
May 19, 2025
1,018.60
1,034.99
1,012.89
1,034.34
1,034.34
+0.83%
1,879,788
0.77
May 16, 2025
1,012.49
1,028.26
1,009.00
1,025.83
1,025.83
+1.52%
2,033,744
0.83
May 15, 2025
992.65
1,014.00
983.00
1,010.47
1,010.47
+1.91%
2,470,690
1.02
May 14, 2025
998.76
999.86
990.52
991.54
991.54
-0.75%
2,214,978
0.92
May 13, 2025
1,013.72
1,023.83
987.60
999.03
999.03
-1.68%
2,917,044
1.22
May 12, 2025
1,009.79
1,016.91
992.24
1,016.15
1,016.15
+0.80%
2,069,049
0.86
May 09, 2025
1,004.61
1,010.71
998.05
1,008.09
1,008.09
+0.04%
1,176,656
0.49
May 08, 2025
1,013.50
1,017.00
991.40
1,007.71
1,007.71
+0.06%
1,882,643
0.78
May 07, 2025
1,011.18
1,014.10
1,001.47
1,007.15
1,007.15
-0.33%
1,316,596
0.54
May 06, 2025
1,008.45
1,016.23
1,003.51
1,010.50
1,010.50
-0.43%
1,381,248
0.57
May 05, 2025
1,007.51
1,017.78
1,002.50
1,014.89
1,014.89
+0.65%
1,952,580
0.80
May 02, 2025
1,007.83
1,018.00
1,004.61
1,008.30
1,008.30
+0.93%
1,547,710
0.63
May 01, 2025
990.10
1,006.38
985.00
999.04
999.04
+0.46%
1,829,874
0.75
Apr 30, 2025
990.00
997.76
976.55
994.50
994.50
+0.28%
2,212,362
0.91
Apr 29, 2025
978.00
993.21
971.06
991.70
991.70
+1.34%
1,523,146
0.62
Apr 28, 2025
978.50
985.30
968.78
978.54
978.54
+0.14%
1,616,155
0.65
Apr 25, 2025
973.97
978.32
962.88
977.16
977.16
+0.17%
1,780,887
0.72
Apr 24, 2025
973.60
978.00
960.71
975.48
975.48
-0.04%
2,468,463
1.01
Apr 23, 2025
994.52
995.75
969.00
975.84
975.84
-0.35%
2,109,653
0.86
Apr 22, 2025
969.75
987.45
966.78
979.23
979.23
+2.24%
2,230,645
0.91
Apr 21, 2025
993.00
996.99
942.97
957.77
957.77
-3.69%
2,841,310
1.16
Apr 17, 2025
973.28
999.92
971.99
994.50
994.50
+2.76%
2,711,124
1.12
Apr 16, 2025
972.13
978.65
959.24
967.75
967.75
-0.94%
2,531,715
1.05
Apr 15, 2025
985.35
994.00
974.25
976.92
976.92
-0.25%
1,788,151
0.74
Apr 14, 2025
970.00
987.13
965.00
979.32
979.32
+1.65%
2,219,943
0.93
Apr 11, 2025
963.96
970.21
943.16
963.41
963.41
-0.09%
2,721,811
1.13
Apr 10, 2025
966.50
993.41
942.89
964.31
964.31
-0.09%
4,209,053
1.78
Apr 09, 2025
908.00
967.46
897.67
965.19
965.19
+6.21%
5,084,527
2.20
Apr 08, 2025
932.05
942.99
899.57
908.75
908.75
+0.07%
3,545,403
1.55
Apr 07, 2025
887.75
937.82
871.71
908.13
908.13
-0.91%
4,626,591
2.07
Apr 04, 2025
955.00
964.52
914.14
916.48
916.48
-5.23%
5,166,988
2.37
Apr 03, 2025
931.08
981.35
928.00
967.08
967.08
+0.21%
3,090,937
1.43
Apr 02, 2025
950.84
970.89
950.00
965.08
965.08
+1.12%
1,719,896
0.79
Apr 01, 2025
942.42
957.72
938.75
954.40
954.40
+0.91%
2,041,507
0.94
Mar 31, 2025
922.36
995.00
922.04
945.78
945.78
+1.73%
3,101,963
1.46
Mar 28, 2025
937.50
938.75
926.00
929.66
929.66
-0.97%
2,100,487
1.00
Mar 27, 2025
929.56
942.90
928.00
938.75
938.75
+0.97%
1,546,989
0.73
Mar 26, 2025
934.33
939.42
923.45
929.75
929.75
-0.05%
1,646,854
0.76
Mar 25, 2025
926.63
932.29
922.49
930.26
930.26
+0.46%
1,622,981
0.74
Mar 24, 2025
920.00
928.65
920.00
926.04
926.04
+1.85%
2,206,339
1.00
Mar 21, 2025
888.75
909.77
883.96
909.26
909.26
+1.55%
3,447,576
1.58
Mar 20, 2025
901.50
907.48
894.10
895.40
895.40
-0.96%
1,891,797
0.87
Mar 19, 2025
902.86
910.16
896.00
904.05
904.05
+0.67%
1,908,521
0.87
Mar 18, 2025
913.00
917.56
896.84
898.05
898.05
-2.02%
2,179,563
0.99
Mar 17, 2025
901.63
923.39
898.00
916.61
916.61
+1.40%
2,253,223
1.02
Mar 14, 2025
891.81
906.95
881.56
903.92
903.92
+1.49%
3,183,583
1.46
Mar 13, 2025
922.00
923.50
887.47
890.62
890.62
-3.93%
3,437,339
1.60
Rows: