COST
Costco Whsl (COST)
NASDAQ
$964.59+$13.24 (+1.39%)
Price as of Jun 23, 2026 11:57 AM EDT
  • $421.9B
    Market Cap
  • -4.76%
    1-Year Change
  • Discount Stores
    Industry
  • 1 Month
    -7.48%
    Low Price$946.11
    High Price$1,003.69
  • 3 Months
    -2.02%
    Low Price$946.11
    High Price$1,094.32
  • 1 Year
    -4.76%
    Low Price$850.00
    High Price$1,094.32
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
948.57
956.23
942.53
951.35
-0.01%
2,193,207
06/18/2026
962.70
964.00
948.31
951.45
-1.46%
3,742,544
06/17/2026
980.00
983.71
961.16
965.59
-2.14%
1,928,027
06/16/2026
980.39
995.38
973.16
986.68
+0.74%
1,523,445
06/15/2026
974.19
987.00
968.00
979.45
-0.30%
1,893,750
06/12/2026
975.52
984.78
970.00
982.35
+0.68%
1,737,682
06/11/2026
986.91
989.12
974.00
975.69
-0.78%
1,903,392
06/10/2026
977.44
985.26
964.31
983.37
+1.53%
1,715,603
06/09/2026
974.21
981.97
964.94
968.59
-0.63%
1,998,630
06/08/2026
963.46
978.98
961.00
974.75
+0.30%
2,086,010
06/05/2026
977.50
997.41
971.60
971.87
-0.05%
3,093,478
06/04/2026
986.96
990.01
968.21
972.35
+1.09%
2,345,229
06/03/2026
952.88
969.18
951.98
961.83
+0.79%
2,173,516
06/02/2026
942.29
955.39
939.45
954.27
+0.86%
2,218,185
06/01/2026
955.00
959.21
936.51
946.11
-1.07%
2,816,287
05/29/2026
986.57
998.82
945.45
956.32
-3.91%
7,035,033
05/28/2026
1,011.61
1,012.00
994.27
995.20
-0.85%
2,853,279
05/28/2026
$4.93 Earnings
05/27/2026
1,003.86
1,013.51
999.69
1,003.69
+0.08%
2,392,070
05/26/2026
1,026.13
1,027.50
996.16
1,002.93
-2.46%
2,707,392
05/22/2026
1,039.99
1,045.64
1,025.19
1,028.24
-2.11%
2,051,742
05/21/2026
1,063.41
1,064.73
1,039.01
1,050.45
-2.19%
2,151,501
05/20/2026
1,089.37
1,089.74
1,072.00
1,074.01
-1.86%
2,223,397
05/19/2026
1,077.00
1,096.50
1,072.10
1,094.32
+1.66%
2,853,296
05/18/2026
1,050.00
1,079.83
1,045.00
1,076.47
+2.62%
2,295,158
05/15/2026
1,049.36
1,057.50
1,039.22
1,048.95
+0.74%
1,966,965
05/14/2026
1,034.95
1,041.79
1,026.10
1,041.25
+0.79%
1,606,611
05/13/2026
1,017.94
1,042.52
1,017.94
1,033.08
+1.10%
1,654,600
05/12/2026
1,002.54
1,026.00
1,001.14
1,021.88
+2.24%
2,143,230
05/11/2026
1,005.82
1,007.00
985.15
999.47
-0.92%
2,053,529
05/08/2026
1,011.74
1,016.00
1,005.11
1,008.79
-0.32%
1,805,188
05/07/2026
993.50
1,012.66
990.66
1,012.06
+1.64%
2,013,993
05/06/2026
1,011.31
1,012.23
992.42
995.75
-2.03%
2,619,164
05/05/2026
1,010.51
1,020.78
1,009.07
1,016.42
+0.36%
1,456,309
05/04/2026
1,007.02
1,024.72
1,002.21
1,012.79
+0.11%
1,479,689
05/01/2026
1,015.38
1,031.27
1,006.32
1,011.70
-0.13%
1,509,728
05/01/2026
$1.47 Dividend
04/30/2026
995.01
1,016.22
994.88
1,013.06
+1.59%
2,099,474
04/29/2026
986.94
997.52
983.69
997.22
+0.47%
1,519,923
04/28/2026
1,009.01
1,011.18
984.57
992.56
-0.40%
1,775,917
04/27/2026
1,007.16
1,012.94
995.19
996.56
-1.30%
1,619,441
04/24/2026
1,010.53
1,011.98
1,001.05
1,009.68
-0.32%
1,695,310
04/23/2026
1,006.12
1,015.13
1,005.57
1,012.91
+1.06%
1,570,728
04/22/2026
1,003.52
1,006.65
996.84
1,002.25
-0.21%
1,215,151
04/21/2026
992.93
1,005.04
985.27
1,004.35
+0.80%
1,366,672
04/20/2026
1,002.40
1,009.83
992.70
996.39
-0.21%
1,475,407
04/17/2026
983.57
999.22
975.58
998.44
+1.28%
2,346,525
04/16/2026
983.57
994.31
980.19
985.78
+0.25%
1,484,286
04/15/2026
968.90
983.95
966.90
983.32
+1.02%
2,346,203
04/14/2026
972.27
976.19
964.60
973.39
-0.62%
2,136,508
04/13/2026
997.02
998.60
977.94
979.43
-1.76%
2,255,390
04/10/2026
1,025.02
1,027.51
994.06
997.02
-3.25%
2,332,919
04/09/2026
1,028.00
1,034.32
1,023.57
1,030.53
+0.17%
1,433,588
04/08/2026
1,002.98
1,028.97
998.55
1,028.78
+1.68%
2,265,711
04/07/2026
1,018.78
1,019.38
1,003.39
1,011.74
-0.52%
1,428,543
04/06/2026
1,013.49
1,019.21
1,002.56
1,017.07
+0.35%
1,448,642
04/02/2026
1,006.54
1,014.53
997.76
1,013.49
+1.85%
1,828,612
04/01/2026
993.58
1,001.68
989.15
995.12
+0.01%
1,769,848
03/31/2026
995.56
1,007.14
984.42
994.99
-0.02%
2,447,853
03/30/2026
986.22
1,004.08
983.58
995.14
+1.29%
2,129,129
03/27/2026
980.59
985.68
976.69
982.43
+0.43%
1,540,925
03/26/2026
974.28
985.76
971.31
978.23
+0.49%
1,498,250
03/25/2026
976.58
979.39
966.65
973.45
+0.11%
1,067,386
03/24/2026
960.67
979.86
959.61
972.41
+0.84%
1,259,325
03/23/2026
984.24
985.21
963.13
964.33
-0.68%
1,779,094
03/20/2026
973.67
979.34
969.13
970.92
-0.25%
2,621,262
03/19/2026
984.41
987.36
969.00
973.37
-0.52%
1,340,173
03/18/2026
988.94
992.54
976.72
978.50
-1.63%
1,434,421
03/17/2026
1,005.03
1,006.63
993.31
994.72
-0.56%
1,210,366
03/16/2026
1,009.04
1,011.18
993.99
1,000.29
-0.66%
1,243,752
03/13/2026
1,004.44
1,011.36
1,000.55
1,006.97
+0.51%
1,469,672
03/12/2026
987.18
1,004.75
982.57
1,001.87
+1.12%
1,669,248
03/11/2026
994.88
995.94
986.46
990.79
-0.51%
1,262,006
03/10/2026
999.05
1,008.64
994.56
995.91
-0.79%
1,613,381
03/09/2026
998.18
1,005.95
986.56
1,003.84
+0.72%
2,348,212
03/06/2026
965.60
1,001.05
959.07
996.65
+1.58%
2,708,851
03/05/2026
995.06
997.80
977.39
981.15
-2.40%
2,774,284
03/05/2026
$4.58 Earnings
03/04/2026
1,003.54
1,012.53
995.56
1,005.28
-0.10%
1,806,638
03/03/2026
1,001.09
1,014.28
999.18
1,006.31
+0.50%
1,947,502
03/02/2026
1,009.45
1,019.34
1,001.04
1,001.32
-0.79%
1,986,902
02/27/2026
989.09
1,012.72
988.15
1,009.33
+2.44%
3,935,004
02/26/2026
995.47
1,004.06
982.10
985.31
-0.81%
1,804,376
02/25/2026
996.23
1,001.05
990.00
993.32
-0.37%
1,554,568
02/24/2026
984.95
997.43
983.61
996.98
+1.26%
1,671,134
02/23/2026
980.38
989.87
976.64
984.59
+0.08%
1,489,290
02/20/2026
981.71
985.94
976.39
983.84
-0.26%
1,662,183
02/19/2026
990.87
1,006.40
982.68
986.39
-0.83%
1,749,967
02/18/2026
1,008.54
1,014.53
992.06
994.64
-1.58%
1,926,753
02/17/2026
1,020.86
1,026.95
1,009.02
1,010.58
-0.63%
1,732,204
02/13/2026
998.55
1,021.40
992.32
1,017.00
+1.96%
2,661,568
02/12/2026
977.33
1,007.75
976.72
997.41
+2.12%
2,970,368
02/11/2026
971.87
988.13
965.72
976.72
+0.71%
1,769,375
02/10/2026
994.57
996.00
967.60
969.82
-2.64%
1,781,509
02/09/2026
999.87
1,008.16
991.24
996.14
-0.36%
1,861,683
02/06/2026
986.72
999.91
982.08
999.71
+1.20%
2,358,563
02/05/2026
994.06
999.50
985.90
987.86
+1.12%
2,988,847
02/04/2026
981.89
993.16
973.78
976.93
+0.04%
2,631,498
02/03/2026
962.95
989.22
962.88
976.50
+0.99%
2,960,736
02/02/2026
942.86
968.91
929.92
966.96
+2.99%
2,451,253