5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+11.10%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
+3.72%
YEAR-TO-DATE PERFORMANCE
+12.52%
1 YEAR PERFORMANCE
+0.52%
Costco Wholesale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $977.68 | $970.28 (-0.76%) | $978.00 | $961.71 | 1.98 M | $430.77 B |
| 01/26/2026 | $986.43 | $977.67 (-0.89%) | $993.00 | $976.35 | 2.46 M | $434.05 B |
| 01/23/2026 | $971.44 | $983.25 (1.22%) | $984.85 | $971.01 | 1.68 M | $436.52 B |
| 01/22/2026 | $977.89 | $976.17 (-0.18%) | $984.00 | $971.56 | 2.07 M | $433.38 B |
| 01/21/2026 | $959.60 | $982.86 (2.42%) | $989.64 | $959.60 | 4.07 M | $436.35 B |
| 01/20/2026 | $958.38 | $964.26 (0.61%) | $969.90 | $954.13 | 3.21 M | $428.09 B |
| 01/16/2026 | $962.00 | $963.61 (0.17%) | $964.98 | $951.00 | 3.86 M | $427.81 B |
| 01/15/2026 | $954.54 | $956.75 (0.23%) | $958.28 | $950.00 | 2.19 M | $424.76 B |
| 01/14/2026 | $938.33 | $950.98 (1.35%) | $955.61 | $938.29 | 2.89 M | $422.20 B |
| 01/13/2026 | $938.02 | $941.93 (0.42%) | $942.90 | $929.60 | 2.22 M | $418.18 B |
| 01/12/2026 | $920.40 | $943.08 (2.46%) | $944.83 | $917.00 | 3.25 M | $418.69 B |
| 01/09/2026 | $915.97 | $924.88 (0.97%) | $929.85 | $911.33 | 2.90 M | $410.61 B |
| 01/08/2026 | $901.13 | $915.31 (1.57%) | $931.67 | $896.00 | 5.21 M | $406.36 B |
| 01/07/2026 | $892.00 | $882.58 (-1.06%) | $893.60 | $879.62 | 2.68 M | $391.83 B |
| 01/06/2026 | $875.95 | $889.10 (1.5%) | $894.08 | $871.30 | 2.74 M | $394.73 B |
| 01/05/2026 | $863.95 | $875.74 (1.36%) | $878.77 | $860.85 | 2.81 M | $388.79 B |
| 01/02/2026 | $861.14 | $854.50 (-0.77%) | $863.10 | $852.50 | 2.37 M | $379.36 B |
| 12/31/2025 | $864.58 | $862.34 (-0.26%) | $868.00 | $861.34 | 1.49 M | $382.85 B |
| 12/30/2025 | $864.00 | $865.65 (0.19%) | $867.82 | $861.43 | 1.68 M | $384.31 B |
| 12/29/2025 | $873.29 | $867.84 (-0.62%) | $874.50 | $865.69 | 1.79 M | $385.29 B |
| 12/26/2025 | $870.64 | $873.35 (0.31%) | $877.59 | $869.00 | 1.32 M | $387.73 B |
| 12/24/2025 | $858.60 | $871.86 (1.54%) | $876.00 | $858.35 | 1.82 M | $387.07 B |
| 12/23/2025 | $849.10 | $854.79 (0.67%) | $854.98 | $846.80 | 1.90 M | $379.49 B |
| 12/22/2025 | $854.00 | $850.00 (-0.47%) | $855.50 | $847.31 | 2.37 M | $377.37 B |
| 12/19/2025 | $856.57 | $855.62 (-0.11%) | $858.45 | $849.32 | 10.10 M | $379.86 B |
| 12/18/2025 | $860.30 | $857.59 (-0.32%) | $863.15 | $852.51 | 2.47 M | $380.74 B |
| 12/17/2025 | $858.50 | $862.65 (0.48%) | $868.58 | $858.23 | 2.36 M | $382.98 B |
| 12/16/2025 | $857.44 | $860.39 (0.34%) | $863.59 | $844.06 | 3.84 M | $381.98 B |
| 12/15/2025 | $882.11 | $860.56 (-2.44%) | $887.49 | $851.40 | 4.77 M | $382.06 B |
| 12/12/2025 | $883.30 | $884.47 (0.13%) | $888.62 | $867.12 | 4.81 M | $392.67 B |
| 12/11/2025 | $875.86 | $884.48 (0.98%) | $886.00 | $872.55 | 3.04 M | $392.67 B |
| 12/10/2025 | $887.82 | $874.41 (-1.51%) | $889.58 | $871.09 | 3.32 M | $388.20 B |
| 12/09/2025 | $886.85 | $888.44 (0.18%) | $889.02 | $881.51 | 1.90 M | $394.43 B |
| 12/08/2025 | $893.50 | $887.52 (-0.67%) | $894.00 | $882.90 | 2.41 M | $394.02 B |
| 12/05/2025 | $897.25 | $894.68 (-0.29%) | $905.89 | $893.00 | 2.36 M | $397.20 B |
| 12/04/2025 | $907.03 | $895.86 (-1.23%) | $907.96 | $888.08 | 3.79 M | $397.73 B |
| 12/03/2025 | $920.81 | $922.26 (0.16%) | $926.32 | $916.02 | 1.89 M | $409.45 B |
| 12/02/2025 | $911.96 | $922.03 (1.1%) | $923.00 | $905.00 | 2.16 M | $409.35 B |
| 12/01/2025 | $913.20 | $911.96 (-0.14%) | $918.58 | $906.21 | 2.15 M | $404.87 B |
| 11/28/2025 | $905.02 | $913.59 (0.95%) | $914.20 | $903.00 | 1.09 M | $405.60 B |
| 11/26/2025 | $896.02 | $908.26 (1.37%) | $912.00 | $895.62 | 1.94 M | $403.23 B |
| 11/25/2025 | $886.66 | $894.33 (0.87%) | $895.72 | $885.13 | 2.53 M | $397.05 B |
| 11/24/2025 | $899.00 | $886.12 (-1.43%) | $901.36 | $881.32 | 3.66 M | $393.40 B |
| 11/21/2025 | $894.52 | $899.01 (0.5%) | $905.32 | $892.13 | 2.87 M | $399.13 B |
| 11/20/2025 | $893.50 | $893.29 (-0.02%) | $904.57 | $891.00 | 2.65 M | $396.59 B |
| 11/19/2025 | $895.00 | $890.60 (-0.49%) | $895.00 | $873.97 | 3.46 M | $395.39 B |
| 11/18/2025 | $912.59 | $895.08 (-1.92%) | $918.91 | $894.17 | 2.98 M | $397.38 B |
| 11/17/2025 | $922.02 | $912.59 (-1.02%) | $924.90 | $908.81 | 2.48 M | $405.15 B |
| 11/14/2025 | $927.13 | $922.98 (-0.45%) | $928.89 | $915.10 | 1.74 M | $409.77 B |
| 11/13/2025 | $916.35 | $925.08 (0.95%) | $926.75 | $911.72 | 2.43 M | $410.70 B |
| 11/12/2025 | $915.47 | $914.00 (-0.16%) | $918.10 | $911.67 | 1.83 M | $405.78 B |
| 11/11/2025 | $916.50 | $913.86 (-0.29%) | $918.89 | $913.00 | 1.66 M | $405.72 B |
| 11/10/2025 | $919.00 | $915.56 (-0.37%) | $922.00 | $909.07 | 2.61 M | $406.47 B |
| 11/07/2025 | $929.53 | $922.74 (-0.73%) | $937.00 | $920.79 | 2.58 M | $409.66 B |
| 11/06/2025 | $924.36 | $923.58 (-0.08%) | $925.00 | $908.30 | 3.25 M | $410.03 B |
| 11/05/2025 | $940.00 | $935.03 (-0.53%) | $945.28 | $927.44 | 2.97 M | $415.12 B |
| 11/04/2025 | $933.21 | $940.74 (0.81%) | $941.17 | $928.97 | 2.55 M | $417.65 B |
| 11/03/2025 | $912.40 | $928.04 (1.71%) | $929.19 | $908.38 | 3.21 M | $412.01 B |
| 10/31/2025 | $916.21 | $911.45 (-0.52%) | $920.00 | $909.68 | 2.46 M | $404.65 B |
| 10/30/2025 | $912.69 | $920.18 (0.82%) | $923.00 | $910.37 | 2.68 M | $408.52 B |
| 10/29/2025 | $919.00 | $912.42 (-0.72%) | $919.88 | $909.30 | 2.45 M | $405.08 B |
| 10/28/2025 | $926.87 | $924.16 (-0.29%) | $930.72 | $920.20 | 2.09 M | $410.29 B |
| 10/27/2025 | $930.21 | $929.85 (-0.04%) | $933.20 | $925.12 | 1.97 M | $412.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
