Get the Stockscreener App
947.82
0.14%
-1.33
After Hours:
947.00
-0.82
-0.09%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Costco Wholesale Corp Stock (COST) Price History
The historical daily chart and data for Costco Wholesale Corp stock (COST), adjusted for splits and dividends, show that the latest closing stock price as of August 07, 2026, is $947.82.
- Costco Wholesale Corp all-time high stock price is $1,096.50, occurred on May 19, 2026.
- The lowest Costco Wholesale Corp stock price recorded was $109.50 on February 04, 2014. Since then, Costco Wholesale Corp's stock price has risen over 765.59% to $947.82 now.
- The 52-week high stock price for COST is $1,096.50, representing a 15.69% increase from the current share price, occurred on May 19, 2026.
- The 52-week low stock price for COST is $844.06, indicating a -10.95% decrease from the current share price, occurred on December 16, 2025.
- The closing price of Costco Wholesale Corp (COST) stock in the beginning of 2025 was $566.63. The stock closed the year at $456.50, a loss of over -19.44% for the year.
The table below shows more information about COST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2026 | $949.8 | $937.5 | $12.28 | 1,523,431.0 | -0.14% |
| Aug 06, 2026 | $966.1 | $941.8 | $24.36 | 1,900,795.0 | +0.76% |
| Aug 05, 2026 | $957.0 | $935.2 | $21.77 | 1,684,165.0 | -0.62% |
| Aug 04, 2026 | $950.9 | $937.0 | $13.85 | 2,419,016.0 | -0.65% |
| Aug 03, 2026 | $968.0 | $948.8 | $19.23 | 2,008,779.0 | +0.23% |
| Jul 31, 2026 | $955.6 | $937.5 | $18.05 | 1,745,656.0 | -0.24% |
| Jul 30, 2026 | $960.8 | $949.7 | $11.08 | 2,332,521.0 | -2.04% |
| Jul 29, 2026 | $978.8 | $963.0 | $15.80 | 1,955,735.0 | +0.77% |
| Jul 28, 2026 | $987.6 | $965.9 | $21.68 | 2,681,324.0 | +1.58% |
| Jul 27, 2026 | $956.6 | $936.7 | $19.96 | 2,108,759.0 | +1.77% |
| Jul 24, 2026 | $936.7 | $921.3 | $15.38 | 1,572,666.0 | +0.97% |
| Jul 23, 2026 | $926.5 | $916.8 | $9.77 | 1,783,042.0 | -0.13% |
| Jul 22, 2026 | $933.6 | $921.0 | $12.63 | 1,753,255.0 | -0.21% |
| Jul 21, 2026 | $932.0 | $924.4 | $7.55 | 1,824,843.0 | -0.70% |
| Jul 20, 2026 | $947.0 | $932.0 | $14.97 | 1,505,844.0 | -0.54% |
| Jul 17, 2026 | $964.3 | $933.8 | $30.57 | 2,324,735.0 | -0.50% |
| Jul 16, 2026 | $945.8 | $921.5 | $24.26 | 2,502,905.0 | +3.17% |
| Jul 15, 2026 | $927.6 | $910.5 | $17.08 | 2,289,248.0 | -0.57% |
| Jul 14, 2026 | $929.4 | $918.6 | $10.86 | 2,381,502.0 | -0.51% |
| Jul 13, 2026 | $931.0 | $916.9 | $14.10 | 2,369,306.0 | +1.11% |
| Jul 10, 2026 | $916.7 | $907.2 | $9.52 | 2,090,779.0 | +0.36% |
| Jul 09, 2026 | $935.0 | $907.7 | $27.32 | 4,532,935.0 | -4.21% |
Costco Wholesale Corp Stock (COST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Costco Wholesale Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Costco Wholesale Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Costco Wholesale Corp Stock (COST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $968.0 | $935.2 | $32.76 | 11,059,617.0 | -0.43% |
| Jul, 2026 | $987.6 | $907.2 | $80.34 | 49,340,423.0 | +1.76% |
| Jun, 2026 | $997.4 | $932.4 | $65.00 | 53,079,879.0 | -2.18% |
| May, 2026 | $1,096.5 | $945.5 | $151.0 | 45,863,481.0 | -5.74% |
| Apr, 2026 | $1,035.8 | $966.0 | $69.82 | 37,294,181.0 | +1.82% |
| Mar, 2026 | $1,020.8 | $960.5 | $60.36 | 39,062,642.0 | -1.42% |
| Feb, 2026 | $1,028.4 | $931.3 | $97.17 | 41,591,686.0 | +7.50% |
| Jan, 2026 | $993.0 | $852.5 | $140.5 | 54,912,756.0 | +9.03% |
Costco Wholesale Corp Stock (COST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $926.3 | $844.1 | $82.26 | 59,930,401.0 | -5.25% |
| Nov, 2025 | $945.3 | $874.0 | $71.31 | 47,520,742.0 | +0.23% |
| Oct, 2025 | $964.0 | $903.9 | $60.12 | 52,801,195.0 | -1.53% |
| Sep, 2025 | $981.0 | $903.3 | $77.71 | 50,490,413.0 | -1.88% |
| Aug, 2025 | $999.3 | $933.2 | $66.05 | 47,750,536.0 | +0.39% |
| Jul, 2025 | $996.8 | $925.0 | $71.84 | 43,979,770.0 | -5.08% |
| Jun, 2025 | $1,067.1 | $973.9 | $93.18 | 41,558,512.0 | -4.83% |
| May, 2025 | $1,052.5 | $983.0 | $69.49 | 42,403,084.0 | +4.59% |
| Apr, 2025 | $999.9 | $871.7 | $128.2 | 57,589,957.0 | +5.15% |
| Mar, 2025 | $1,066.0 | $881.6 | $184.4 | 50,344,194.0 | -9.81% |
| Feb, 2025 | $1,078.2 | $968.9 | $109.3 | 33,831,884.0 | +7.01% |
| Jan, 2025 | $991.0 | $902.0 | $89.00 | 35,246,503.0 | +6.94% |
Costco Wholesale Corp Stock (COST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1,008.3 | $915.5 | $92.75 | 39,425,981.0 | -5.11% |
| Nov, 2024 | $976.3 | $867.3 | $109.0 | 35,198,037.0 | +11.18% |
| Oct, 2024 | $910.0 | $867.2 | $42.84 | 33,194,105.0 | -1.39% |
| Sep, 2024 | $923.8 | $868.7 | $55.13 | 38,858,267.0 | -0.66% |
| Aug, 2024 | $918.9 | $793.0 | $125.9 | 36,713,461.0 | +8.56% |
| Jul, 2024 | $896.7 | $803.3 | $93.39 | 43,519,654.0 | -3.29% |
| Jun, 2024 | $874.0 | $807.1 | $66.83 | 32,444,379.0 | +4.95% |
| May, 2024 | $819.5 | $715.3 | $104.2 | 37,827,406.0 | +12.03% |
| Apr, 2024 | $741.0 | $697.3 | $43.73 | 36,659,551.0 | -1.33% |
| Mar, 2024 | $787.1 | $711.0 | $76.07 | 50,180,389.0 | -1.51% |
| Feb, 2024 | $752.6 | $691.5 | $61.06 | 36,853,854.0 | +7.05% |
| Jan, 2024 | $705.5 | $640.5 | $65.01 | 43,634,315.0 | +5.27% |
1.78%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):