5 DAY PERFORMANCE
-3.92%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
+5.18%
6 MONTH PERFORMANCE
+12.46%
YEAR-TO-DATE PERFORMANCE
+44.52%
1 YEAR PERFORMANCE
+43.42%
Costco Wholesale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $949.39 | $954.07 (0.49%) | $961.94 | $943.05 | 5.31 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 |
| 10/18/2024 | $885.76 | $889.56 (0.43%) | $890.61 | $883.75 | 1.65 M | $394.98 B |
| 10/17/2024 | $891.56 | $885.29 (-0.7%) | $895.33 | $882.80 | 1.32 M | $393.08 B |
| 10/16/2024 | $889.92 | $887.38 (-0.29%) | $891.33 | $879.50 | 1.48 M | $394.01 B |
| 10/15/2024 | $892.09 | $894.61 (0.28%) | $900.65 | $889.55 | 1.61 M | $397.22 B |
| 10/14/2024 | $892.45 | $889.76 (-0.3%) | $895.17 | $886.26 | 1.43 M | $395.07 B |
| 10/11/2024 | $894.50 | $889.03 (-0.61%) | $894.50 | $885.50 | 1.53 M | $394.74 B |
| 10/10/2024 | $910.00 | $893.63 (-1.8%) | $910.00 | $891.84 | 1.77 M | $396.78 B |
| 10/09/2024 | $892.24 | $909.10 (1.89%) | $910.00 | $887.87 | 1.96 M | $403.65 B |
| 10/08/2024 | $876.70 | $890.42 (1.56%) | $891.31 | $876.70 | 1.70 M | $395.36 B |
| 10/07/2024 | $881.60 | $873.59 (-0.91%) | $887.71 | $872.33 | 1.96 M | $387.89 B |
| 10/04/2024 | $877.99 | $883.11 (0.58%) | $884.29 | $875.67 | 1.52 M | $392.11 B |
| 10/03/2024 | $874.44 | $875.67 (0.14%) | $881.18 | $872.67 | 1.45 M | $388.81 B |
| 10/02/2024 | $874.65 | $878.53 (0.44%) | $881.23 | $867.16 | 1.32 M | $390.08 B |
| 10/01/2024 | $885.25 | $877.38 (-0.89%) | $886.99 | $872.75 | 1.84 M | $389.57 B |
| 09/30/2024 | $891.37 | $886.52 (-0.54%) | $910.00 | $881.41 | 2.15 M | $393.63 B |
| 09/27/2024 | $893.26 | $885.62 (-0.86%) | $893.49 | $874.00 | 3.46 M | $393.23 B |
| 09/26/2024 | $905.30 | $901.44 (-0.43%) | $909.24 | $898.13 | 2.74 M | $400.25 B |
| 09/25/2024 | $903.00 | $908.42 (0.6%) | $910.36 | $901.13 | 1.73 M | $403.35 B |
| 09/24/2024 | $912.01 | $901.54 (-1.15%) | $912.77 | $897.53 | 2.43 M | $400.30 B |
| 09/23/2024 | $906.98 | $917.08 (1.11%) | $919.50 | $900.78 | 1.70 M | $407.20 B |