Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Costco (COST) Historical Prices

24,607 Followers
COST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20261,094.591,109.501,092.641,106.211,106.21+1.28%1,872,3970.85
Nov 12, 20261,096.271,102.841,088.981,092.211,092.21+0.42%2,194,5851.00
Nov 11, 20261,080.511,091.921,071.341,087.611,087.61+2.01%2,245,7461.03
Nov 10, 20261,063.911,068.671,057.381,066.141,066.14+1.19%1,564,7420.72
Nov 09, 20261,046.561,067.491,045.731,066.181,066.18+1.20%2,208,0411.02
Nov 06, 20261,045.251,063.021,043.001,053.561,053.56-1.13%2,499,3541.17
Nov 05, 20261,070.991,081.551,061.001,065.591,065.59+1.83%4,543,5462.17
Nov 04, 20261,036.831,053.661,028.501,046.471,046.47+2.67%2,585,0101.24
Nov 03, 20261,031.181,034.771,019.081,019.261,019.26-2.05%1,916,6770.92
Nov 02, 20261,015.871,042.571,014.341,040.551,040.55+2.79%3,107,3331.51
Oct 30, 20261,012.051,021.311,006.561,012.281,012.28+1.78%3,466,7391.70
Oct 29, 2026992.98996.42984.55996.08994.61+1.36%1,608,5070.78
Oct 28, 2026983.91988.81980.32982.73981.28-0.95%1,715,9400.84
Oct 27, 20261,002.101,002.82989.04992.13990.67-1.30%2,242,1361.09
Oct 26, 20261,001.321,015.14999.081,005.161,003.68+0.18%2,374,4071.16
Oct 23, 20261,016.001,021.451,002.681,003.321,001.84-1.46%2,408,1311.17
Oct 22, 20261,007.311,018.861,001.231,018.211,016.71+1.99%2,839,7411.39
Oct 21, 2026991.001,000.25988.47998.31996.84+0.37%1,512,3610.74
Oct 20, 20261,000.001,003.00991.00994.61993.14-0.09%2,167,8081.07
Oct 19, 2026986.00997.43985.01995.53994.06+0.65%1,745,5880.86
Oct 16, 2026982.49993.19980.67989.11987.65+1.13%2,517,2781.24
Oct 15, 2026998.111,008.37977.24978.01976.57-0.41%3,000,9401.50
Oct 14, 2026961.35982.64960.00982.00980.55+2.87%3,079,7531.55
Oct 13, 2026965.73966.00953.78954.63953.22-0.50%1,422,6780.71
Oct 12, 2026949.46960.74946.70959.44958.02+1.32%1,480,3330.73
Oct 09, 2026945.00951.29942.53946.92945.52-0.11%1,503,0950.74
Oct 08, 2026952.92953.25939.60947.92946.52+0.60%2,272,9841.11
Oct 07, 2026940.84948.77937.60942.25940.86+0.70%1,772,3940.87
Oct 06, 2026921.32937.04919.00935.68934.30+1.32%1,902,6160.91
Oct 05, 2026920.00925.34914.75923.52922.16+0.31%1,955,5580.94
Oct 02, 2026921.18921.18909.66920.65919.29+0.62%2,025,5660.97
Oct 01, 2026910.87923.50903.78914.94913.59+0.51%2,126,4081.02
Sep 30, 2026924.61925.56910.30910.34909.00-1.54%2,219,5811.08
Sep 29, 2026916.80925.97912.66924.59923.23+0.18%2,415,2001.17
Sep 28, 2026924.39931.09913.00922.92921.56+0.02%2,443,7601.18
Sep 25, 2026887.00925.14883.10922.77921.40+2.93%4,631,4242.27
Sep 24, 2026908.81909.43895.26896.48895.16-0.91%2,893,2941.43
Sep 23, 2026901.31905.59893.36904.70903.36+0.59%2,283,8831.08
Sep 22, 2026902.26903.40895.84899.41898.08+0.10%1,982,8840.93
Sep 21, 2026891.07899.44885.50898.48897.15+0.35%2,163,4921.02
Sep 18, 2026892.43898.40890.55895.31893.99+0.15%4,180,4401.99
Sep 17, 2026895.32896.00888.04893.93892.61+0.02%2,322,5461.11
Sep 16, 2026901.05902.00892.67893.74892.42-0.84%2,101,6511.02
Sep 15, 2026916.92916.92900.25901.35900.02-1.91%2,200,9121.05
Sep 14, 2026913.65921.99910.79918.91917.55+1.56%2,014,2240.96
Sep 11, 2026905.17907.36900.75904.77903.43+0.26%1,773,1750.85
Sep 10, 2026906.62912.10899.00902.38901.05-0.02%1,926,7950.92
Sep 09, 2026907.00909.23898.43902.60901.27-0.83%2,067,8320.99
Sep 08, 2026912.40915.13906.10910.18908.84-0.61%2,240,3231.08
Sep 07, 2026926.09928.04914.54915.74914.390.00%00.00