Costco Wholesale CorporationCOSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $915.97 | $929.85 | $911.33 | $924.88 | 2.90M |
| 1/8/2026 | $901.13 | $931.67 | $896.00 | $915.31 | 5.21M |
| 1/7/2026 | $892.00 | $893.60 | $879.62 | $882.58 | 2.68M |
| 1/6/2026 | $875.95 | $894.08 | $871.30 | $889.10 | 2.74M |
| 1/5/2026 | $863.95 | $878.77 | $860.85 | $875.74 | 2.81M |
| 1/2/2026 | $861.14 | $863.10 | $852.50 | $854.50 | 2.37M |
| 12/31/2025 | $864.58 | $868.00 | $861.34 | $862.34 | 1.49M |
| 12/30/2025 | $864.00 | $867.82 | $861.43 | $865.65 | 1.68M |
| 12/29/2025 | $873.29 | $874.50 | $865.69 | $867.84 | 1.79M |
| 12/26/2025 | $870.64 | $877.59 | $869.00 | $873.35 | 1.32M |
| 12/24/2025 | $858.60 | $876.00 | $858.35 | $871.86 | 1.82M |
| 12/23/2025 | $849.10 | $854.98 | $846.80 | $854.79 | 1.90M |
| 12/22/2025 | $854.00 | $855.50 | $847.31 | $850.00 | 2.37M |
| 12/19/2025 | $856.57 | $858.45 | $849.32 | $855.62 | 10.10M |
| 12/18/2025 | $860.30 | $863.15 | $852.51 | $857.59 | 2.47M |
| 12/17/2025 | $858.50 | $868.58 | $858.23 | $862.65 | 2.36M |
| 12/16/2025 | $857.44 | $863.59 | $844.06 | $860.39 | 3.84M |
| 12/15/2025 | $882.11 | $887.49 | $851.40 | $860.56 | 4.77M |
| 12/12/2025 | $883.30 | $888.62 | $867.12 | $884.47 | 4.81M |
| 12/11/2025 | $875.86 | $886.00 | $872.55 | $884.48 | 3.04M |
| 12/10/2025 | $887.82 | $889.58 | $871.09 | $874.41 | 3.32M |
| 12/9/2025 | $886.85 | $889.02 | $881.51 | $888.44 | 1.90M |
| 12/8/2025 | $893.50 | $894.00 | $882.90 | $887.52 | 2.41M |
| 12/5/2025 | $897.25 | $905.89 | $893.00 | $894.68 | 2.36M |
| 12/4/2025 | $907.03 | $907.96 | $888.08 | $895.86 | 3.79M |
| 12/3/2025 | $920.81 | $926.32 | $916.02 | $922.26 | 1.89M |
| 12/2/2025 | $911.96 | $923.00 | $905.00 | $922.03 | 2.16M |
| 12/1/2025 | $913.20 | $918.58 | $906.21 | $911.96 | 2.15M |
| 11/28/2025 | $905.02 | $914.20 | $903.00 | $913.59 | 1.09M |
| 11/26/2025 | $896.02 | $912.00 | $895.62 | $908.26 | 1.94M |
| 11/25/2025 | $886.66 | $895.72 | $885.13 | $894.33 | 2.53M |
| 11/24/2025 | $899.00 | $901.36 | $881.32 | $886.12 | 3.66M |
| 11/21/2025 | $894.52 | $905.32 | $892.13 | $899.01 | 2.87M |
| 11/20/2025 | $893.50 | $904.57 | $891.00 | $893.29 | 2.65M |
| 11/19/2025 | $895.00 | $895.00 | $873.97 | $890.60 | 3.46M |
| 11/18/2025 | $912.59 | $918.91 | $894.17 | $895.08 | 2.98M |
| 11/17/2025 | $922.02 | $924.90 | $908.81 | $912.59 | 2.48M |
| 11/14/2025 | $927.13 | $928.89 | $915.10 | $922.98 | 1.74M |
| 11/13/2025 | $916.35 | $926.75 | $911.72 | $925.08 | 2.43M |
| 11/12/2025 | $915.47 | $918.10 | $911.67 | $914.00 | 1.83M |
| 11/11/2025 | $916.50 | $918.89 | $913.00 | $913.86 | 1.66M |
| 11/10/2025 | $919.00 | $922.00 | $909.07 | $915.56 | 2.61M |
| 11/7/2025 | $929.53 | $937.00 | $920.79 | $922.74 | 2.58M |
| 11/6/2025 | $924.36 | $925.00 | $908.30 | $923.58 | 3.25M |
| 11/5/2025 | $940.00 | $945.28 | $927.44 | $935.03 | 2.97M |
| 11/4/2025 | $933.21 | $941.17 | $928.97 | $940.74 | 2.55M |
| 11/3/2025 | $912.40 | $929.19 | $908.38 | $928.04 | 3.21M |
| 10/31/2025 | $916.21 | $920.00 | $909.68 | $911.45 | 2.46M |
| 10/30/2025 | $912.69 | $923.00 | $910.37 | $920.18 | 2.68M |
| 10/29/2025 | $919.00 | $919.88 | $909.30 | $912.42 | 2.45M |
| 10/28/2025 | $926.87 | $930.72 | $920.20 | $924.16 | 2.09M |
| 10/27/2025 | $930.21 | $933.20 | $925.12 | $929.85 | 1.97M |
| 10/24/2025 | $940.00 | $943.00 | $930.15 | $932.14 | 1.64M |
| 10/23/2025 | $945.47 | $945.47 | $934.49 | $942.05 | 1.97M |
| 10/22/2025 | $940.00 | $953.00 | $932.50 | $944.68 | 2.37M |
| 10/21/2025 | $936.11 | $943.37 | $935.00 | $937.50 | 1.45M |
| 10/20/2025 | $936.19 | $939.80 | $931.50 | $936.11 | 1.52M |
| 10/17/2025 | $929.58 | $938.82 | $928.15 | $936.33 | 2.50M |
| 10/16/2025 | $955.54 | $957.90 | $921.16 | $925.62 | 2.72M |
| 10/15/2025 | $946.00 | $964.00 | $945.26 | $954.99 | 2.01M |
| 10/14/2025 | $940.26 | $947.42 | $935.95 | $946.51 | 1.93M |
| 10/13/2025 | $929.00 | $935.98 | $923.00 | $935.56 | 2.17M |