Costco (COST)
NASDAQ:COST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
1,029.49
1,035.82
1,025.06
1,032.03
1,032.03
+0.17%
1,433,627
0.71
Apr 08, 2026
1,004.44
1,030.46
1,000.00
1,030.27
1,030.27
+1.68%
2,262,959
1.12
Apr 07, 2026
1,020.26
1,020.86
1,004.85
1,013.21
1,013.21
-0.52%
1,428,543
0.69
Apr 06, 2026
1,014.96
1,020.69
1,004.01
1,018.55
1,018.55
+0.35%
1,448,642
0.69
Apr 03, 2026
1,008.00
1,016.00
999.21
1,014.96
1,014.96
0.00%
0
0.00
Apr 02, 2026
1,008.00
1,016.00
999.21
1,014.96
1,014.96
+1.85%
1,828,612
0.85
Apr 01, 2026
995.03
1,003.13
990.59
996.56
996.56
+0.01%
1,769,848
0.82
Mar 31, 2026
997.00
1,008.60
985.85
996.43
996.43
-0.02%
2,447,853
1.15
Mar 30, 2026
987.65
1,005.54
985.01
996.58
996.58
+1.29%
2,129,129
1.01
Mar 27, 2026
982.02
987.11
978.11
983.86
983.86
+0.43%
1,538,700
0.73
Mar 26, 2026
975.69
987.19
972.72
979.65
979.65
+0.49%
1,495,689
0.70
Mar 25, 2026
978.00
980.81
968.05
974.86
974.86
+0.11%
1,066,589
0.50
Mar 24, 2026
962.06
981.28
961.00
973.82
973.82
+0.84%
1,258,272
0.60
Mar 23, 2026
985.67
986.64
964.53
965.73
965.73
-0.68%
1,774,790
0.84
Mar 20, 2026
975.08
980.76
970.54
972.33
972.33
-0.25%
2,618,692
1.25
Mar 19, 2026
985.84
988.79
970.41
974.78
974.78
-0.52%
1,333,493
0.63
Mar 18, 2026
990.37
993.98
978.14
979.92
979.92
-1.63%
1,432,805
0.64
Mar 17, 2026
1,006.49
1,008.10
994.75
996.16
996.16
-0.56%
1,209,629
0.53
Mar 16, 2026
1,010.50
1,012.65
995.43
1,001.74
1,001.74
-0.66%
1,243,159
0.54
Mar 13, 2026
1,005.90
1,012.83
1,002.00
1,008.43
1,008.43
+0.51%
1,468,229
0.63
Mar 12, 2026
988.61
1,006.21
984.00
1,003.32
1,003.32
+1.12%
1,667,857
0.70
Mar 11, 2026
996.32
997.39
987.89
992.23
992.23
-0.51%
1,260,206
0.52
Mar 10, 2026
1,000.50
1,010.10
996.00
997.36
997.36
-0.79%
1,609,049
0.66
Mar 09, 2026
999.63
1,007.41
987.99
1,005.30
1,005.30
+0.72%
2,346,399
0.95
Mar 06, 2026
967.01
1,002.50
960.46
998.10
998.10
+1.58%
2,708,851
1.10
Mar 05, 2026
996.50
999.25
978.81
982.57
982.57
-2.40%
2,774,284
1.13
Mar 04, 2026
1,005.00
1,014.00
997.00
1,006.74
1,006.74
-0.10%
1,806,638
0.73
Mar 03, 2026
1,002.54
1,015.75
1,000.63
1,007.77
1,007.77
+0.50%
1,947,502
0.78
Mar 02, 2026
1,010.91
1,020.82
1,002.49
1,002.77
1,002.77
-0.79%
1,986,902
0.80
Feb 27, 2026
990.53
1,014.19
989.58
1,010.79
1,010.79
+2.44%
3,935,004
1.60
Feb 26, 2026
996.92
1,005.52
983.53
986.74
986.74
-0.81%
1,804,376
0.73
Feb 25, 2026
997.68
1,002.50
991.44
994.76
994.76
-0.37%
1,554,568
0.63
Feb 24, 2026
986.38
998.88
985.04
998.43
998.43
+1.26%
1,671,134
0.69
Feb 23, 2026
981.80
991.31
978.06
986.02
986.02
+0.08%
1,489,290
0.61
Feb 20, 2026
983.13
987.37
977.81
985.27
985.27
-0.26%
1,662,183
0.68
Feb 19, 2026
992.31
1,007.86
984.11
987.82
987.82
-0.83%
1,749,967
0.70
Feb 18, 2026
1,010.00
1,016.00
993.50
996.08
996.08
-1.58%
1,926,753
0.77
Feb 17, 2026
1,022.34
1,028.44
1,010.48
1,012.05
1,012.05
-0.63%
1,732,204
0.69
Feb 16, 2026
1,000.00
1,022.88
993.76
1,018.48
1,018.48
0.00%
0
0.00
Feb 13, 2026
1,000.00
1,022.88
993.76
1,018.48
1,018.48
+1.96%
2,661,568
1.03
Feb 12, 2026
978.75
1,009.21
978.14
998.86
998.86
+2.12%
2,970,368
1.16
Feb 11, 2026
973.29
989.57
967.12
978.14
978.14
-1.95%
1,769,375
0.69
Feb 10, 2026
996.01
997.45
969.00
971.23
971.23
-2.64%
1,781,509
0.69
Feb 09, 2026
1,001.32
1,009.62
992.68
997.59
997.59
-0.36%
1,861,683
0.72
Feb 06, 2026
988.15
1,001.37
983.50
1,001.16
1,001.16
+1.20%
2,358,563
0.92
Feb 05, 2026
995.50
1,000.95
987.33
989.29
989.29
+1.12%
2,988,847
1.17
Feb 04, 2026
983.31
994.60
975.19
978.35
978.35
+0.04%
2,606,913
1.02
Feb 03, 2026
964.35
990.65
964.28
977.92
977.92
+0.99%
2,960,736
1.16
Feb 02, 2026
944.23
970.32
931.27
968.36
968.36
+2.99%
2,451,253
0.95
Jan 30, 2026
948.83
951.12
930.30
940.25
940.25
-1.19%
2,396,325
0.93
Rows: