COST
Costco Whsl (COST)
NASDAQ
$1,015.83-$2.38 (-0.23%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $442.4B
    Market Cap
  • 6.29%
    1-Year Change
  • Discount Stores
    Industry
  • 1 Month
    +11.11%
    Low Price$896.48
    High Price$1,018.21
  • 3 Months
    +7.61%
    Low Price$893.74
    High Price$1,018.21
  • 1 Year
    +6.29%
    Low Price$846.26
    High Price$1,092.58
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
1,007.31
1,018.86
1,001.23
1,018.21
+1.99%
2,839,736
10/21/2026
991.00
1,000.25
988.47
998.31
+0.37%
1,512,362
10/20/2026
1,000.00
1,003.00
991.00
994.61
-0.09%
2,170,186
10/19/2026
986.00
997.43
985.01
995.53
+0.65%
1,744,432
10/16/2026
982.49
993.19
980.67
989.11
+1.13%
2,518,816
10/15/2026
998.11
1,008.37
977.24
978.01
-0.41%
3,000,941
10/14/2026
961.35
982.64
960.00
982.00
+2.87%
3,116,785
10/13/2026
965.73
966.00
953.78
954.63
-0.50%
1,422,679
10/12/2026
949.46
960.74
946.70
959.44
+1.32%
1,480,334
10/09/2026
945.00
951.29
942.53
946.92
-0.11%
1,502,660
10/08/2026
952.92
953.25
939.60
947.92
+0.60%
2,272,957
10/07/2026
940.84
948.77
937.60
942.25
+0.70%
1,772,395
10/06/2026
921.32
937.04
919.00
935.68
+1.32%
1,902,617
10/05/2026
920.00
925.34
914.75
923.52
+0.31%
1,955,559
10/02/2026
921.18
921.18
909.66
920.65
+0.62%
2,025,527
10/01/2026
910.87
923.50
903.78
914.94
+0.51%
2,126,397
09/30/2026
924.61
925.56
910.30
910.34
-1.54%
2,219,582
09/29/2026
916.80
925.97
912.66
924.59
+0.18%
2,415,203
09/28/2026
924.39
931.09
913.00
922.92
+0.02%
2,439,599
09/25/2026
887.00
925.14
883.10
922.77
+2.93%
4,631,427
09/24/2026
908.81
909.43
895.26
896.48
-0.91%
2,893,294
09/24/2026
$6.75 Earnings
09/23/2026
901.31
905.59
893.36
904.70
+0.59%
2,283,884
09/22/2026
902.26
903.40
895.84
899.41
+0.10%
1,982,884
09/21/2026
891.07
899.44
885.50
898.48
+0.35%
2,164,153
09/18/2026
892.43
898.40
890.55
895.31
+0.15%
4,180,445
09/17/2026
895.32
896.00
888.04
893.93
+0.02%
2,322,548
09/16/2026
901.05
902.00
892.67
893.74
-0.84%
2,101,652
09/15/2026
916.92
916.92
900.25
901.35
-1.91%
2,200,913
09/14/2026
913.65
921.99
910.79
918.91
+1.56%
2,014,215
09/11/2026
905.17
907.36
900.75
904.77
+0.26%
1,773,182
09/10/2026
906.62
912.10
899.00
902.38
-0.02%
1,926,797
09/09/2026
907.00
909.23
898.43
902.60
-0.83%
2,063,118
09/08/2026
912.40
915.13
906.10
910.18
-0.61%
2,237,957
09/04/2026
926.09
928.04
914.54
915.74
-1.04%
2,079,112
09/03/2026
927.79
930.76
915.31
925.41
-0.33%
2,172,782
09/02/2026
938.49
938.88
920.31
928.48
-1.22%
2,165,539
09/01/2026
947.35
952.10
935.93
939.96
-0.42%
1,507,654
08/31/2026
945.19
949.30
940.71
943.89
-0.17%
2,393,999
08/28/2026
938.94
953.73
937.11
945.47
+1.16%
1,399,160
08/27/2026
948.27
948.85
933.25
934.66
-2.24%
2,242,629
08/26/2026
960.58
964.45
954.54
956.12
-0.41%
1,222,952
08/25/2026
965.86
969.05
959.89
960.01
-1.17%
1,360,637
08/24/2026
953.01
974.49
951.39
971.40
+2.50%
2,205,859
08/21/2026
939.64
949.90
933.82
947.74
+1.52%
2,396,768
08/20/2026
931.15
944.22
925.77
933.51
-2.45%
2,490,643
08/19/2026
960.23
978.70
956.00
956.99
-0.45%
1,642,284
08/18/2026
966.11
971.96
955.03
961.35
+0.82%
1,845,159
08/17/2026
954.84
956.75
949.42
953.50
-0.79%
1,243,244
08/14/2026
959.99
965.36
957.75
961.10
-0.08%
1,165,418
08/13/2026
954.25
962.58
949.51
961.85
+1.29%
1,324,922
08/12/2026
937.40
951.39
935.05
949.58
+0.56%
1,312,225
08/11/2026
950.05
954.90
938.09
944.32
-0.88%
1,802,049
08/10/2026
942.47
952.89
940.56
952.75
+0.52%
1,479,644
08/07/2026
943.51
949.79
937.51
947.82
-0.14%
1,524,247
08/06/2026
959.55
966.14
941.78
949.15
+0.76%
2,117,052
08/05/2026
956.99
956.99
935.22
941.99
-0.62%
1,692,631
08/04/2026
945.00
950.86
937.01
947.85
-0.65%
2,437,254
08/03/2026
965.15
967.98
948.75
954.08
+0.23%
2,048,426
07/31/2026
945.74
955.56
937.51
951.89
-0.24%
1,759,862
07/30/2026
955.04
960.76
949.68
954.17
-2.04%
2,336,006
07/29/2026
968.07
978.80
963.00
974.03
+0.77%
1,976,583
07/28/2026
970.55
987.55
965.87
966.58
+1.58%
2,689,972
07/27/2026
938.11
956.61
936.66
951.58
+1.77%
2,109,993
07/24/2026
925.01
936.66
921.28
935.03
+1.13%
1,586,628
07/24/2026
$1.47 Dividend
07/23/2026
919.04
925.06
915.30
924.59
-0.13%
1,785,217
07/22/2026
929.40
932.12
919.50
925.84
-0.21%
1,762,704
07/21/2026
928.77
930.51
922.97
927.74
-0.70%
1,833,378
07/20/2026
937.26
945.48
930.53
934.31
-0.54%
1,508,200
07/17/2026
959.99
962.80
932.28
939.38
-0.50%
2,508,009
07/16/2026
922.53
944.26
920.04
944.07
+3.17%
2,800,832
07/15/2026
916.29
926.10
909.05
915.09
-0.57%
2,423,200
07/14/2026
919.92
927.94
917.10
920.29
-0.51%
2,384,478
07/13/2026
916.97
929.50
915.42
924.96
+1.11%
2,373,337
07/10/2026
912.28
915.27
905.77
914.80
+0.36%
2,102,247
07/09/2026
933.46
933.52
906.24
911.52
-4.21%
4,545,300
07/08/2026
957.48
964.97
946.50
951.62
+0.59%
1,645,513
07/07/2026
965.98
967.46
943.83
946.00
-0.29%
1,940,192
07/06/2026
947.59
953.98
939.91
948.74
-0.15%
2,327,544
07/02/2026
925.53
951.13
923.37
950.16
+2.92%
2,809,102
07/01/2026
938.94
938.94
919.09
923.20
-1.15%
2,909,694
06/30/2026
940.50
944.50
930.93
933.99
-1.18%
2,870,941
06/29/2026
957.03
968.32
940.88
945.18
-0.62%
2,450,037
06/26/2026
951.74
960.11
941.50
951.03
+1.09%
8,239,164
06/25/2026
948.06
954.23
937.11
940.74
-1.96%
2,495,030
06/24/2026
960.50
966.40
955.48
959.56
+0.36%
2,020,233
06/23/2026
962.97
964.85
951.97
956.16
+0.67%
2,720,343
06/22/2026
947.06
954.71
941.03
949.84
-0.01%
2,193,207
06/18/2026
961.17
962.47
946.81
949.94
-1.46%
3,742,544
06/17/2026
978.44
982.15
959.63
964.06
-2.14%
1,928,027
06/16/2026
978.83
993.80
971.62
985.11
+0.74%
1,523,445
06/15/2026
972.64
985.43
966.46
977.90
-0.30%
1,893,750
06/12/2026
973.97
983.22
968.46
980.79
+0.68%
1,737,682
06/11/2026
985.34
987.55
972.45
974.14
-0.78%
1,903,392
06/10/2026
975.89
983.69
962.78
981.81
+1.53%
1,715,603
06/09/2026
972.66
980.41
963.41
967.05
-0.63%
1,998,630
06/08/2026
961.93
977.43
959.48
973.20
+0.30%
2,086,010
06/05/2026
975.95
995.83
970.06
970.33
-0.05%
3,093,478
06/04/2026
985.39
988.44
966.67
970.81
+1.09%
2,345,229