Education
About Us
Working with TipRanks
Follow Us
Costco (COST)
NASDAQ:COST
Time Period
1Y
Events
Historical Prices
Rows:
Nov 26, 2025
896.02
912.00
895.62
908.26
908.26
+1.56%
1,936,171
0.80
Nov 25, 2025
886.66
895.72
885.13
894.33
894.33
+0.93%
2,534,731
1.05
Nov 24, 2025
899.00
901.36
881.32
886.12
886.12
-1.43%
3,661,191
1.50
Nov 21, 2025
894.52
905.32
892.13
899.01
899.01
+0.64%
2,870,059
1.18
Nov 20, 2025
893.50
904.57
891.00
893.29
893.29
+0.30%
2,648,257
1.09
Nov 19, 2025
895.00
895.00
873.97
890.60
890.60
-0.50%
3,462,344
1.44
Nov 18, 2025
912.59
918.91
894.17
895.08
895.08
-1.92%
2,984,688
1.24
Nov 17, 2025
922.02
924.90
908.81
912.59
912.59
-1.13%
2,481,947
1.04
Nov 14, 2025
927.13
928.89
915.10
922.98
922.98
-0.23%
1,739,059
0.73
Nov 13, 2025
916.35
926.75
911.72
925.08
925.08
+1.21%
2,430,607
1.02
Nov 12, 2025
915.47
918.10
911.67
914.00
914.00
+0.02%
1,829,740
0.77
Nov 11, 2025
916.50
918.89
913.00
913.86
913.86
-0.19%
1,663,441
0.70
Nov 10, 2025
919.00
922.00
909.07
915.56
915.56
-0.78%
2,612,726
1.10
Nov 07, 2025
929.53
937.00
920.79
922.74
922.74
-0.09%
2,584,010
1.09
Nov 06, 2025
924.36
925.00
908.30
923.58
923.58
-1.22%
3,247,658
1.38
Nov 05, 2025
940.00
945.28
927.44
935.03
935.03
-0.61%
2,974,784
1.27
Nov 04, 2025
933.21
941.17
928.97
940.74
940.74
+1.37%
2,554,542
1.09
Nov 03, 2025
912.40
929.19
908.38
928.04
928.04
+1.82%
3,206,606
1.38
Oct 31, 2025
916.21
920.00
909.68
911.45
911.45
-0.81%
2,456,261
1.06
Oct 30, 2025
912.69
923.00
910.37
920.18
918.88
+0.99%
2,677,064
1.15
Oct 29, 2025
919.00
919.88
909.30
912.42
911.13
-1.13%
2,449,556
1.05
Oct 28, 2025
926.87
930.72
920.20
924.16
922.85
-0.47%
2,090,768
0.90
Oct 27, 2025
930.21
933.20
925.12
929.85
928.54
-0.10%
1,967,623
0.85
Oct 24, 2025
940.00
943.00
930.15
932.14
930.82
-0.91%
1,639,373
0.70
Oct 23, 2025
945.47
945.47
934.49
942.05
940.72
-0.14%
1,974,780
0.85
Oct 22, 2025
940.00
953.00
932.50
944.68
943.34
+0.91%
2,372,365
1.02
Oct 21, 2025
936.11
943.37
935.00
937.50
936.18
+0.29%
1,448,215
0.62
Oct 20, 2025
936.19
939.80
931.50
936.11
934.79
+0.12%
1,523,704
0.65
Oct 17, 2025
929.58
938.82
928.15
936.33
935.01
+1.30%
2,502,164
1.07
Oct 16, 2025
955.54
957.90
921.16
925.62
924.31
-2.94%
2,721,426
1.17
Oct 15, 2025
946.00
964.00
945.26
954.99
953.64
+1.04%
2,009,832
0.86
Oct 14, 2025
940.26
947.42
935.95
946.51
945.17
+1.31%
1,925,863
0.82
Oct 13, 2025
929.00
935.98
923.00
935.56
934.24
+0.74%
2,169,648
0.93
Oct 10, 2025
944.42
945.45
929.00
930.01
928.70
-1.23%
3,142,539
1.36
Oct 09, 2025
932.31
943.77
927.28
942.89
941.56
+3.22%
3,742,871
1.64
Oct 08, 2025
912.54
916.38
910.96
914.80
913.51
+0.14%
2,376,942
1.04
Oct 07, 2025
908.73
917.64
903.88
914.80
913.51
+0.57%
2,601,836
1.13
Oct 06, 2025
915.50
915.78
904.25
910.94
909.65
-0.34%
2,503,975
1.09
Oct 03, 2025
915.59
918.10
911.20
915.38
914.09
-0.01%
2,319,199
1.02
Oct 02, 2025
912.56
918.51
910.01
916.77
915.47
+0.08%
2,063,842
0.91
Oct 01, 2025
923.00
924.00
911.17
917.34
916.04
-0.76%
2,642,054
1.17
Sep 30, 2025
916.25
930.51
913.37
925.63
924.32
+1.10%
3,096,697
1.39
Sep 29, 2025
916.34
917.22
903.29
916.87
915.57
+0.24%
4,107,021
1.86
Sep 26, 2025
925.55
927.63
905.05
915.95
914.66
-2.76%
4,812,869
2.23
Sep 25, 2025
952.45
953.00
935.62
943.31
941.98
-0.07%
2,991,526
1.39
Sep 24, 2025
944.28
953.66
943.11
945.27
943.93
+0.32%
2,149,803
1.00
Sep 23, 2025
942.76
944.99
933.50
943.60
942.27
+0.18%
3,258,514
1.53
Sep 22, 2025
947.38
950.00
939.61
943.26
941.93
-0.69%
2,794,337
1.32
Sep 19, 2025
955.00
957.44
943.79
951.16
949.82
+0.02%
4,606,020
2.20
Sep 18, 2025
957.37
962.54
950.67
952.36
951.01
-0.97%
1,860,898
0.89
Rows: