COST
Costco Whsl (COST)
NASDAQ
$1,096.04+$8.43 (+0.78%)
Price as of Nov 12, 2026 9:10 AM EST
  • $482.0B
    Market Cap
  • 19.70%
    1-Year Change
  • Discount Stores
    Industry
  • 1 Month
    +15.03%
    Low Price$953.22
    High Price$1,087.61
  • 3 Months
    +15.34%
    Low Price$892.42
    High Price$1,087.61
  • 1 Year
    +19.70%
    Low Price$845.02
    High Price$1,090.97
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
1,080.51
1,091.92
1,071.34
1,087.61
+2.01%
2,254,279
11/10/2026
1,063.91
1,068.67
1,057.38
1,066.14
-0.004%
1,564,052
11/09/2026
1,046.56
1,067.49
1,045.73
1,066.18
+1.20%
2,208,179
11/06/2026
1,045.25
1,063.02
1,043.00
1,053.56
-1.13%
2,514,669
11/05/2026
1,070.99
1,081.55
1,061.00
1,065.59
+1.83%
4,793,655
11/04/2026
1,036.83
1,053.66
1,028.50
1,046.47
+2.67%
2,586,624
11/03/2026
1,031.18
1,034.77
1,019.08
1,019.26
-2.05%
1,917,753
11/02/2026
1,015.87
1,042.57
1,014.34
1,040.55
+2.79%
3,117,383
10/30/2026
1,012.05
1,021.31
1,006.56
1,012.28
+1.78%
3,466,729
10/30/2026
$1.47 Dividend
10/29/2026
991.51
994.95
983.09
994.61
+1.36%
1,608,614
10/28/2026
982.45
987.35
978.87
981.28
-0.95%
1,715,938
10/27/2026
1,000.62
1,001.34
987.58
990.67
-1.30%
2,242,153
10/26/2026
999.84
1,013.65
997.61
1,003.68
+0.18%
2,374,508
10/23/2026
1,014.50
1,019.94
1,001.20
1,001.84
-1.46%
2,408,132
10/22/2026
1,005.82
1,017.36
999.75
1,016.71
+1.99%
2,839,736
10/21/2026
989.54
998.77
987.01
996.84
+0.37%
1,512,362
10/20/2026
998.52
1,001.52
989.54
993.14
-0.09%
2,170,186
10/19/2026
984.54
995.96
983.56
994.06
+0.65%
1,744,432
10/16/2026
981.04
991.72
979.22
987.65
+1.13%
2,518,816
10/15/2026
996.64
1,006.88
975.80
976.57
-0.41%
3,000,941
10/14/2026
959.93
981.19
958.58
980.55
+2.87%
3,116,785
10/13/2026
964.30
964.57
952.37
953.22
-0.50%
1,422,679
10/12/2026
948.05
959.32
945.30
958.02
+1.32%
1,480,334
10/09/2026
943.61
949.89
941.14
945.52
-0.11%
1,502,660
10/08/2026
951.51
951.84
938.22
946.52
+0.60%
2,272,957
10/07/2026
939.45
947.37
936.22
940.86
+0.70%
1,772,395
10/06/2026
919.96
935.66
917.64
934.30
+1.32%
1,902,617
10/05/2026
918.64
923.97
913.40
922.16
+0.31%
1,955,559
10/02/2026
919.82
919.82
908.32
919.29
+0.62%
2,025,527
10/01/2026
909.53
922.14
902.44
913.59
+0.51%
2,126,397
09/30/2026
923.25
924.19
908.96
909.00
-1.54%
2,219,582
09/29/2026
915.45
924.60
911.31
923.23
+0.18%
2,415,203
09/28/2026
923.02
929.72
911.65
921.56
+0.02%
2,439,599
09/25/2026
885.69
923.77
881.80
921.40
+2.93%
4,631,427
09/24/2026
907.47
908.09
893.94
895.16
-0.91%
2,893,294
09/24/2026
$6.75 Earnings
09/23/2026
899.98
904.25
892.04
903.36
+0.59%
2,283,884
09/22/2026
900.92
902.07
894.52
898.08
+0.10%
1,982,884
09/21/2026
889.75
898.11
884.19
897.15
+0.35%
2,164,153
09/18/2026
891.11
897.07
889.24
893.99
+0.15%
4,180,445
09/17/2026
893.99
894.68
886.73
892.61
+0.02%
2,322,548
09/16/2026
899.72
900.67
891.35
892.42
-0.84%
2,101,652
09/15/2026
915.57
915.57
898.92
900.02
-1.91%
2,200,913
09/14/2026
912.30
920.63
909.45
917.55
+1.56%
2,014,215
09/11/2026
903.83
906.02
899.42
903.43
+0.26%
1,773,182
09/10/2026
905.28
910.75
897.67
901.05
-0.02%
1,926,797
09/09/2026
905.66
907.89
897.10
901.27
-0.83%
2,063,118
09/08/2026
911.05
913.78
904.76
908.84
-0.61%
2,237,957
09/04/2026
924.72
926.67
913.19
914.39
-1.04%
2,079,112
09/03/2026
926.42
929.39
913.96
924.04
-0.33%
2,172,782
09/02/2026
937.10
937.49
918.95
927.11
-1.22%
2,165,539
09/01/2026
945.95
950.69
934.54
938.57
-0.42%
1,507,654
08/31/2026
943.80
947.90
939.32
942.50
-0.17%
2,393,999
08/28/2026
937.55
952.32
935.73
944.07
+1.16%
1,399,160
08/27/2026
946.87
947.45
931.87
933.28
-2.24%
2,242,629
08/26/2026
959.16
963.03
953.13
954.71
-0.41%
1,222,952
08/25/2026
964.43
967.62
958.47
958.59
-1.17%
1,360,637
08/24/2026
951.60
973.06
949.98
969.97
+2.50%
2,205,859
08/21/2026
938.25
948.50
932.44
946.34
+1.52%
2,396,768
08/20/2026
929.78
942.82
924.40
932.13
-2.45%
2,490,643
08/19/2026
958.81
977.26
954.59
955.58
-0.45%
1,642,284
08/18/2026
964.68
970.53
953.62
959.93
+0.82%
1,845,159
08/17/2026
953.43
955.34
948.02
952.09
-0.79%
1,243,244
08/14/2026
958.57
963.94
956.34
959.68
-0.08%
1,165,418
08/13/2026
952.84
961.16
948.11
960.43
+1.29%
1,324,922
08/12/2026
936.02
949.98
933.67
948.17
+0.56%
1,312,225
08/11/2026
948.65
953.49
936.71
942.93
-0.88%
1,802,049
08/10/2026
941.08
951.48
939.17
951.34
+0.52%
1,479,644
08/07/2026
942.12
948.39
936.13
946.42
-0.14%
1,524,247
08/06/2026
958.13
964.71
940.39
947.75
+0.76%
2,117,052
08/05/2026
955.58
955.58
933.84
940.60
-0.62%
1,692,631
08/04/2026
943.61
949.46
935.63
946.45
-0.65%
2,437,254
08/03/2026
963.73
966.55
947.35
952.67
+0.23%
2,048,426
07/31/2026
944.34
954.15
936.13
950.49
-0.24%
1,759,862
07/30/2026
953.63
959.34
948.28
952.76
-2.04%
2,336,006
07/29/2026
966.64
977.36
961.58
972.59
+0.77%
1,976,583
07/28/2026
969.12
986.10
964.44
965.15
+1.58%
2,689,972
07/27/2026
936.73
955.20
935.27
950.18
+1.77%
2,109,993
07/24/2026
923.64
935.28
919.92
933.65
+1.13%
1,586,628
07/24/2026
$1.47 Dividend
07/23/2026
917.69
923.69
913.95
923.23
-0.13%
1,785,217
07/22/2026
928.03
930.74
918.15
924.47
-0.21%
1,762,704
07/21/2026
927.40
929.14
921.61
926.38
-0.70%
1,833,378
07/20/2026
935.88
944.08
929.16
932.94
-0.54%
1,508,200
07/17/2026
958.58
961.38
930.90
937.99
-0.50%
2,508,009
07/16/2026
921.17
942.87
918.68
942.68
+3.17%
2,800,832
07/15/2026
914.94
924.74
907.71
913.73
-0.57%
2,423,200
07/14/2026
918.56
926.58
915.75
918.93
-0.51%
2,384,478
07/13/2026
915.61
928.13
914.07
923.59
+1.11%
2,373,337
07/10/2026
910.94
913.92
904.43
913.45
+0.36%
2,102,247
07/09/2026
932.08
932.14
904.90
910.18
-4.21%
4,545,300
07/08/2026
956.06
963.55
945.10
950.21
+0.59%
1,645,513
07/07/2026
964.56
966.03
942.44
944.60
-0.29%
1,940,192
07/06/2026
946.19
952.58
938.52
947.34
-0.15%
2,327,544
07/02/2026
924.16
949.72
922.01
948.76
+2.92%
2,809,102
07/01/2026
937.55
937.55
917.73
921.84
-1.15%
2,909,694
06/30/2026
939.12
943.10
929.56
932.61
-1.18%
2,870,941
06/29/2026
955.62
966.89
939.50
943.78
-0.62%
2,450,037
06/26/2026
950.33
958.70
940.11
949.62
+1.09%
8,239,164