COST
Costco Whsl (COST)
NASDAQ
$947.74$0.00 (0.00%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $420.3B
    Market Cap
  • -0.55%
    1-Year Change
  • Discount Stores
    Industry
  • 1 Month
    +2.16%
    Low Price$924.59
    High Price$974.03
  • 3 Months
    -9.63%
    Low Price$911.52
    High Price$1,002.10
  • 1 Year
    -0.55%
    Low Price$846.26
    High Price$1,092.58
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
951.36
967.64
950.47
960.30
+0.79%
2,173,516
06/02/2026
940.79
953.87
937.96
952.76
+0.86%
2,218,185
06/01/2026
953.48
957.69
935.02
944.61
-1.07%
2,816,287
05/29/2026
985.00
997.23
943.95
954.80
-3.91%
7,035,033
05/28/2026
1,010.00
1,010.39
992.69
993.62
-0.85%
2,853,279
05/28/2026
$4.93 Earnings
05/27/2026
1,002.27
1,011.90
998.10
1,002.10
+0.08%
2,392,070
05/26/2026
1,024.50
1,025.87
994.58
1,001.34
-2.46%
2,707,392
05/22/2026
1,038.34
1,043.98
1,023.56
1,026.61
-2.11%
2,051,742
05/21/2026
1,061.72
1,063.04
1,037.36
1,048.78
-2.19%
2,151,501
05/20/2026
1,087.64
1,088.01
1,070.30
1,072.31
-1.86%
2,223,397
05/19/2026
1,075.29
1,094.76
1,070.40
1,092.58
+1.66%
2,853,296
05/18/2026
1,048.33
1,078.12
1,043.34
1,074.76
+2.62%
2,295,158
05/15/2026
1,047.69
1,055.82
1,037.57
1,047.28
+0.74%
1,966,965
05/14/2026
1,033.31
1,040.13
1,024.47
1,039.60
+0.79%
1,606,611
05/13/2026
1,016.32
1,040.87
1,016.32
1,031.44
+1.10%
1,654,600
05/12/2026
1,000.94
1,024.37
999.55
1,020.26
+2.24%
2,143,230
05/11/2026
1,004.22
1,005.40
983.59
997.88
-0.92%
2,053,529
05/08/2026
1,010.13
1,014.39
1,003.51
1,007.19
-0.32%
1,805,188
05/07/2026
991.92
1,011.05
989.09
1,010.45
+1.64%
2,013,993
05/06/2026
1,009.70
1,010.62
990.84
994.17
-2.03%
2,619,164
05/05/2026
1,008.91
1,019.16
1,007.47
1,014.81
+0.36%
1,456,309
05/04/2026
1,005.42
1,023.09
1,000.62
1,011.18
+0.11%
1,479,689
05/01/2026
1,013.76
1,029.63
1,004.72
1,010.09
-0.13%
1,509,728
05/01/2026
$1.47 Dividend
04/30/2026
993.43
1,014.60
993.30
1,011.45
+1.59%
2,099,474
04/29/2026
985.37
995.94
982.13
995.64
+0.47%
1,519,923
04/28/2026
1,007.41
1,009.58
983.01
990.98
-0.40%
1,775,917
04/27/2026
1,005.56
1,011.33
993.61
994.98
-1.30%
1,619,441
04/24/2026
1,008.93
1,010.38
999.46
1,008.08
-0.32%
1,695,310
04/23/2026
1,004.52
1,013.52
1,003.97
1,011.30
+1.06%
1,570,728
04/22/2026
1,001.93
1,005.05
995.26
1,000.65
-0.21%
1,215,151
04/21/2026
991.35
1,003.45
983.71
1,002.76
+0.80%
1,366,672
04/20/2026
1,000.80
1,008.23
991.12
994.81
-0.21%
1,475,407
04/17/2026
982.01
997.63
974.04
996.86
+1.28%
2,346,525
04/16/2026
982.01
992.73
978.63
984.21
+0.25%
1,484,286
04/15/2026
967.37
982.39
965.36
981.76
+1.02%
2,346,203
04/14/2026
970.73
974.64
963.07
971.84
-0.62%
2,136,508
04/13/2026
995.44
997.02
976.39
977.87
-1.76%
2,255,390
04/10/2026
1,023.40
1,025.88
992.48
995.44
-3.25%
2,332,919
04/09/2026
1,026.37
1,032.68
1,021.95
1,028.90
+0.17%
1,433,588
04/08/2026
1,001.39
1,027.33
996.97
1,027.14
+1.68%
2,265,711
04/07/2026
1,017.16
1,017.76
1,001.80
1,010.14
-0.52%
1,428,543
04/06/2026
1,011.88
1,017.59
1,000.96
1,015.46
+0.35%
1,448,642