Education
About Us
Working with TipRanks
Follow Us
Costco (COST)
NASDAQ:COST
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
857.44
863.59
844.06
860.39
860.39
-0.02%
3,843,318
1.46
Dec 15, 2025
882.11
887.49
851.40
860.56
860.56
-2.70%
4,771,436
1.85
Dec 12, 2025
883.30
888.62
867.12
884.47
884.47
>-0.01%
4,808,873
1.89
Dec 11, 2025
875.86
886.00
872.55
884.48
884.48
+1.15%
3,041,582
1.21
Dec 10, 2025
887.82
889.58
871.09
874.41
874.41
-1.58%
3,318,294
1.33
Dec 09, 2025
886.85
889.02
881.51
888.44
888.44
+0.10%
1,899,463
0.76
Dec 08, 2025
893.50
894.00
882.90
887.52
887.52
-0.80%
2,407,918
0.97
Dec 05, 2025
897.25
905.89
893.00
894.68
894.68
-0.13%
2,359,794
0.95
Dec 04, 2025
907.03
907.96
888.08
895.86
895.86
-2.86%
3,787,830
1.55
Dec 03, 2025
920.81
926.32
916.02
922.26
922.26
+0.02%
1,886,769
0.77
Dec 02, 2025
911.96
923.00
905.00
922.03
922.03
+1.10%
2,160,592
0.89
Dec 01, 2025
913.20
918.58
906.21
911.96
911.96
-0.18%
2,149,426
0.89
Nov 28, 2025
905.02
914.20
903.00
913.59
913.59
+0.59%
1,092,608
0.45
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
Rows: