Education
About Us
Working with TipRanks
Follow Us
Costco (COST)
NASDAQ:COST
Time Period
1Y
Events
Historical Prices
Rows:
Oct 15, 2025
946.00
964.00
945.26
954.99
954.99
+0.90%
2,009,832
0.86
Oct 14, 2025
940.26
947.42
935.95
946.51
946.51
+1.17%
1,925,863
0.82
Oct 13, 2025
929.00
935.98
923.00
935.56
935.56
+0.60%
2,169,648
0.93
Oct 10, 2025
944.42
945.45
929.00
930.01
930.01
-1.37%
3,142,539
1.36
Oct 09, 2025
932.31
943.77
927.28
942.89
942.89
+3.07%
3,742,871
1.64
Oct 08, 2025
912.54
916.38
910.96
914.80
914.80
0.00%
2,376,942
1.04
Oct 07, 2025
908.73
917.64
903.88
914.80
914.80
+0.42%
2,601,836
1.13
Oct 06, 2025
915.50
915.78
904.25
910.94
910.94
-0.49%
2,503,975
1.09
Oct 03, 2025
915.59
918.10
911.20
915.38
915.38
-0.15%
2,319,199
1.02
Oct 02, 2025
912.56
918.51
910.01
916.77
916.77
-0.06%
2,063,842
0.91
Oct 01, 2025
923.00
924.00
911.17
917.34
917.34
-0.90%
2,642,054
1.17
Sep 30, 2025
916.25
930.51
913.37
925.63
925.63
+0.96%
3,096,697
1.39
Sep 29, 2025
916.34
917.22
903.29
916.87
916.87
+0.10%
4,107,021
1.86
Sep 26, 2025
925.55
927.63
905.05
915.95
915.95
-2.90%
4,812,869
2.23
Sep 25, 2025
952.45
953.00
935.62
943.31
943.31
-0.21%
2,991,526
1.39
Sep 24, 2025
944.28
953.66
943.11
945.27
945.27
+0.18%
2,149,803
1.00
Sep 23, 2025
942.76
944.99
933.50
943.60
943.60
+0.04%
3,258,514
1.53
Sep 22, 2025
947.38
950.00
939.61
943.26
943.26
-0.83%
2,794,337
1.32
Sep 19, 2025
955.00
957.44
943.79
951.16
951.16
-0.13%
4,606,020
2.20
Sep 18, 2025
957.37
962.54
950.67
952.36
952.36
-1.11%
1,860,898
0.89
Sep 17, 2025
953.49
963.98
953.49
963.03
963.03
+1.15%
1,556,773
0.74
Sep 16, 2025
959.10
959.58
950.80
952.07
952.07
-0.84%
2,012,649
0.96
Sep 15, 2025
967.82
969.74
959.71
960.10
960.10
-0.81%
2,199,423
1.05
Sep 12, 2025
960.29
969.57
960.00
967.90
967.90
+0.37%
1,461,618
0.70
Sep 11, 2025
957.80
965.16
954.28
964.32
964.32
+0.84%
1,532,027
0.73
Sep 10, 2025
976.39
981.00
953.96
956.29
956.29
-2.34%
2,277,534
1.08
Sep 09, 2025
970.00
979.87
963.11
979.25
979.25
+0.76%
1,496,835
0.71
Sep 08, 2025
963.73
972.34
958.59
971.85
971.85
+0.87%
1,737,032
0.82
Sep 05, 2025
958.71
969.55
956.22
963.48
963.48
+0.79%
1,928,459
0.90
Sep 04, 2025
953.40
959.50
951.11
955.90
955.90
+0.64%
1,471,872
0.69
Sep 03, 2025
939.00
950.09
936.50
949.78
949.78
+1.17%
1,668,741
0.78
Sep 02, 2025
938.66
944.51
936.58
938.82
938.82
-0.48%
1,793,947
0.84
Aug 29, 2025
945.00
948.61
940.46
943.32
943.32
-0.17%
1,608,954
0.73
Aug 28, 2025
950.29
951.00
944.13
944.96
944.96
-0.48%
2,067,919
0.94
Aug 27, 2025
940.49
952.00
937.22
949.52
949.52
+0.87%
1,893,587
0.86
Aug 26, 2025
941.34
944.05
933.25
941.34
941.34
-0.03%
4,341,253
2.01
Aug 25, 2025
954.96
958.30
940.56
941.58
941.58
-1.77%
2,284,250
1.06
Aug 22, 2025
971.54
973.50
953.11
958.54
958.54
-1.15%
3,135,979
1.48
Aug 21, 2025
988.90
989.32
967.52
969.68
969.68
-2.50%
2,145,629
1.02
Aug 20, 2025
979.00
999.30
979.00
994.57
994.57
+1.40%
2,229,573
1.06
Aug 19, 2025
978.62
988.53
976.79
980.85
980.85
+0.15%
1,673,394
0.79
Aug 18, 2025
973.30
981.28
970.00
979.35
979.35
+0.75%
2,078,489
0.98
Aug 15, 2025
979.14
980.00
967.22
972.04
972.04
-0.34%
1,638,281
0.77
Aug 14, 2025
980.60
988.29
975.18
975.39
975.39
-0.35%
1,808,742
0.85
Aug 13, 2025
983.96
986.40
970.10
978.85
978.85
-1.25%
2,352,567
1.10
Aug 12, 2025
988.50
991.75
980.05
991.25
991.25
+0.25%
1,589,455
0.74
Aug 11, 2025
983.16
989.58
976.32
988.74
988.74
+0.79%
2,290,125
1.07
Aug 08, 2025
977.15
988.20
977.00
980.98
980.98
+0.36%
2,189,701
1.03
Aug 07, 2025
974.68
982.00
970.96
977.45
977.45
+0.92%
1,893,275
0.89
Aug 06, 2025
943.63
970.55
942.66
968.56
968.56
+2.64%
2,752,994
1.31
Rows: