Costco Wholesale CorporationCOSTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $1022.34 | $1028.44 | $1010.48 | $1012.05 | 1.67M |
| 2/13/2026 | $1000.00 | $1022.88 | $993.76 | $1018.48 | 2.66M |
| 2/12/2026 | $978.75 | $1009.21 | $978.14 | $998.86 | 2.97M |
| 2/11/2026 | $973.29 | $989.57 | $967.12 | $978.14 | 1.77M |
| 2/10/2026 | $996.01 | $997.45 | $969.00 | $971.23 | 1.78M |
| 2/9/2026 | $1001.32 | $1009.62 | $992.68 | $997.59 | 1.86M |
| 2/6/2026 | $988.15 | $1001.37 | $983.50 | $1001.16 | 2.36M |
| 2/5/2026 | $995.50 | $1000.95 | $987.33 | $989.29 | 2.99M |
| 2/4/2026 | $983.31 | $994.60 | $975.19 | $978.35 | 2.63M |
| 2/3/2026 | $964.35 | $990.65 | $964.28 | $977.92 | 2.96M |
| 2/2/2026 | $944.23 | $970.32 | $931.27 | $968.36 | 2.45M |
| 1/30/2026 | $948.83 | $951.12 | $930.30 | $940.25 | 2.40M |
| 1/29/2026 | $957.99 | $960.30 | $948.51 | $952.89 | 1.82M |
| 1/28/2026 | $969.51 | $970.10 | $955.61 | $960.78 | 2.47M |
| 1/27/2026 | $977.68 | $978.00 | $961.71 | $970.28 | 2.08M |
| 1/26/2026 | $986.43 | $993.00 | $976.35 | $977.67 | 2.46M |
| 1/23/2026 | $971.44 | $984.85 | $971.01 | $983.25 | 1.68M |
| 1/22/2026 | $977.89 | $984.00 | $971.56 | $976.17 | 2.07M |
| 1/21/2026 | $959.60 | $989.64 | $959.60 | $982.86 | 4.07M |
| 1/20/2026 | $958.38 | $969.90 | $954.13 | $964.26 | 3.21M |
| 1/16/2026 | $962.00 | $964.98 | $951.00 | $963.61 | 3.86M |
| 1/15/2026 | $954.54 | $958.28 | $950.00 | $956.75 | 2.19M |
| 1/14/2026 | $938.33 | $955.61 | $938.29 | $950.98 | 2.89M |
| 1/13/2026 | $938.02 | $942.90 | $929.60 | $941.93 | 2.22M |
| 1/12/2026 | $920.40 | $944.83 | $917.00 | $943.08 | 3.25M |
| 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 |