5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
+6.03%
6 MONTH PERFORMANCE
+12.54%
YEAR-TO-DATE PERFORMANCE
+2.94%
1 YEAR PERFORMANCE
+35.72%
Costco Wholesale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $930.00 | $943.19 (1.42%) | $943.80 | $924.57 | 2.35 M | $418.79 B |
| 01/16/2025 | $924.73 | $919.75 (-0.54%) | $927.40 | $917.82 | 1.35 M | $408.38 B |
| 01/15/2025 | $927.26 | $923.50 (-0.41%) | $932.87 | $918.30 | 1.84 M | $410.05 B |
| 01/14/2025 | $924.30 | $917.23 (-0.76%) | $927.76 | $909.92 | 1.68 M | $407.26 B |
| 01/13/2025 | $934.00 | $924.70 (-1%) | $934.99 | $921.00 | 1.69 M | $410.58 B |
| 01/10/2025 | $933.36 | $936.94 (0.38%) | $944.28 | $923.50 | 2.77 M | $416.01 B |
| 01/08/2025 | $922.98 | $927.37 (0.48%) | $930.50 | $915.42 | 1.77 M | $411.76 B |
| 01/07/2025 | $923.84 | $921.37 (-0.27%) | $931.31 | $916.43 | 1.89 M | $409.10 B |
| 01/06/2025 | $917.98 | $922.71 (0.52%) | $927.41 | $913.27 | 1.97 M | $409.70 B |
| 01/03/2025 | $914.33 | $916.58 (0.25%) | $924.21 | $911.00 | 1.61 M | $406.97 B |
| 01/02/2025 | $915.00 | $909.81 (-0.57%) | $925.77 | $902.00 | 1.77 M | $403.97 B |
| 12/31/2024 | $923.65 | $916.27 (-0.8%) | $924.74 | $912.54 | 1.74 M | $406.84 B |
| 12/30/2024 | $931.00 | $922.21 (-0.94%) | $934.17 | $915.50 | 1.88 M | $409.47 B |
| 12/27/2024 | $948.72 | $939.70 (-0.95%) | $950.45 | $932.00 | 1.94 M | $417.24 B |
| 12/26/2024 | $956.82 | $956.14 (-0.07%) | $959.41 | $954.00 | 969,936 | $424.54 B |
| 12/24/2024 | $950.74 | $958.82 (0.85%) | $959.38 | $945.45 | 939,029 | $425.73 B |
| 12/23/2024 | $953.88 | $949.91 (-0.42%) | $954.26 | $937.00 | 1.86 M | $421.77 B |
| 12/20/2024 | $949.39 | $954.07 (0.49%) | $961.94 | $943.05 | 5.37 M | $423.62 B |
| 12/19/2024 | $974.51 | $954.80 (-2.02%) | $974.64 | $953.51 | 2.61 M | $423.94 B |
| 12/18/2024 | $982.00 | $964.74 (-1.76%) | $985.60 | $964.00 | 2.73 M | $428.36 B |
| 12/17/2024 | $994.00 | $982.08 (-1.2%) | $996.92 | $980.76 | 2.05 M | $436.06 B |
| 12/16/2024 | $989.05 | $992.87 (0.39%) | $1,008.25 | $986.37 | 2.58 M | $440.85 B |
| 12/13/2024 | $981.00 | $989.35 (0.85%) | $1,006.68 | $965.73 | 2.95 M | $439.28 B |
| 12/12/2024 | $1,001.68 | $988.39 (-1.33%) | $1,002.47 | $987.21 | 2.34 M | $438.86 B |
| 12/11/2024 | $995.00 | $994.69 (-0.03%) | $1,007.80 | $993.59 | 1.90 M | $441.66 B |
| 12/10/2024 | $989.73 | $993.40 (0.37%) | $994.99 | $985.88 | 1.56 M | $441.08 B |
| 12/09/2024 | $997.01 | $987.86 (-0.92%) | $997.01 | $980.50 | 1.86 M | $438.62 B |
| 12/06/2024 | $982.26 | $992.61 (1.05%) | $997.71 | $982.26 | 1.74 M | $440.73 B |
| 12/05/2024 | $986.66 | $982.26 (-0.45%) | $990.13 | $978.20 | 2.09 M | $436.14 B |
| 12/04/2024 | $982.00 | $990.92 (0.91%) | $991.15 | $977.55 | 1.78 M | $439.98 B |
| 12/03/2024 | $974.69 | $982.15 (0.77%) | $983.00 | $970.76 | 1.65 M | $436.09 B |
| 12/02/2024 | $971.36 | $975.00 (0.37%) | $976.50 | $964.76 | 1.96 M | $432.91 B |
| 11/29/2024 | $968.09 | $971.88 (0.39%) | $973.27 | $962.47 | 1.10 M | $431.53 B |
| 11/27/2024 | $971.46 | $961.55 (-1.02%) | $972.29 | $958.59 | 1.50 M | $426.94 B |
| 11/26/2024 | $964.00 | $971.50 (0.78%) | $974.37 | $960.89 | 1.44 M | $431.36 B |
| 11/25/2024 | $975.00 | $960.89 (-1.45%) | $975.00 | $949.69 | 3.24 M | $426.65 B |
| 11/22/2024 | $962.74 | $964.01 (0.13%) | $976.30 | $958.52 | 2.08 M | $428.03 B |
| 11/21/2024 | $935.00 | $955.65 (2.21%) | $958.49 | $930.00 | 2.32 M | $424.32 B |
| 11/20/2024 | $925.08 | $928.08 (0.32%) | $928.80 | $916.50 | 1.45 M | $412.08 B |
| 11/19/2024 | $928.00 | $930.15 (0.23%) | $934.00 | $916.36 | 1.69 M | $413.00 B |
| 11/18/2024 | $910.64 | $919.51 (0.97%) | $925.94 | $907.11 | 1.80 M | $408.27 B |
| 11/15/2024 | $917.74 | $907.07 (-1.16%) | $920.55 | $905.56 | 2.27 M | $402.75 B |
| 11/14/2024 | $927.00 | $923.89 (-0.34%) | $931.15 | $922.17 | 1.86 M | $410.22 B |
| 11/13/2024 | $930.00 | $933.73 (0.4%) | $937.59 | $923.20 | 1.76 M | $414.59 B |
| 11/12/2024 | $935.95 | $932.38 (-0.38%) | $939.56 | $927.00 | 1.69 M | $413.99 B |
| 11/11/2024 | $943.80 | $932.88 (-1.16%) | $951.28 | $931.44 | 2.18 M | $414.21 B |
| 11/08/2024 | $914.00 | $943.80 (3.26%) | $962.00 | $913.75 | 3.28 M | $419.06 B |
| 11/07/2024 | $898.62 | $913.93 (1.7%) | $919.48 | $894.37 | 2.15 M | $405.80 B |
| 11/06/2024 | $898.28 | $899.25 (0.11%) | $899.90 | $886.28 | 2.44 M | $399.28 B |
| 11/05/2024 | $888.00 | $890.17 (0.24%) | $895.58 | $886.80 | 1.62 M | $395.25 B |
| 11/04/2024 | $881.34 | $886.07 (0.54%) | $887.00 | $876.73 | 1.58 M | $393.43 B |
| 11/01/2024 | $874.27 | $877.31 (0.35%) | $879.41 | $867.34 | 1.63 M | $389.54 B |
| 10/31/2024 | $877.20 | $874.18 (-0.34%) | $877.65 | $868.65 | 1.77 M | $388.15 B |
| 10/30/2024 | $886.38 | $879.09 (-0.82%) | $886.57 | $877.37 | 1.41 M | $390.33 B |
| 10/29/2024 | $890.00 | $886.99 (-0.34%) | $891.17 | $874.09 | 1.36 M | $393.84 B |
| 10/28/2024 | $895.99 | $890.96 (-0.56%) | $895.99 | $890.00 | 912,507 | $395.60 B |
| 10/25/2024 | $895.65 | $891.22 (-0.49%) | $901.62 | $890.00 | 1.43 M | $395.71 B |
| 10/24/2024 | $901.50 | $893.42 (-0.9%) | $903.50 | $888.26 | 1.65 M | $396.69 B |
| 10/23/2024 | $896.02 | $899.17 (0.35%) | $905.68 | $894.99 | 2.19 M | $399.24 B |
| 10/22/2024 | $890.98 | $893.49 (0.28%) | $894.89 | $884.31 | 1.19 M | $396.72 B |
| 10/21/2024 | $889.00 | $886.77 (-0.25%) | $891.40 | $883.70 | 1.18 M | $393.74 B |