-
5 DAY PERFORMANCE
-1.73% -
1 MONTH PERFORMANCE
-0.74% -
3 MONTH PERFORMANCE
+4.75% -
6 MONTH PERFORMANCE
+22.82% -
YEAR-TO-DATE PERFORMANCE
+34.20% -
1 YEAR PERFORMANCE
+56.79%
Costco Wholesale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $891.37 | $886.52 (-0.54%) | $910.00 | $881.41 | 2.09 M | $393.52 B |
| 09/27/2024 | $893.26 | $885.62 (-0.86%) | $893.49 | $874.00 | 3.46 M | $393.12 B |
| 09/26/2024 | $905.30 | $901.44 (-0.43%) | $909.24 | $898.13 | 2.74 M | $400.14 B |
| 09/25/2024 | $903.00 | $908.42 (0.6%) | $910.36 | $901.13 | 1.73 M | $403.24 B |
| 09/24/2024 | $912.01 | $901.54 (-1.15%) | $912.77 | $897.53 | 2.43 M | $400.19 B |
| 09/23/2024 | $906.98 | $917.08 (1.11%) | $919.50 | $900.78 | 1.70 M | $407.08 B |
| 09/20/2024 | $901.57 | $906.98 (0.6%) | $907.81 | $895.70 | 4.66 M | $402.60 B |
| 09/19/2024 | $904.26 | $900.74 (-0.39%) | $905.13 | $895.50 | 1.75 M | $399.83 B |
| 09/18/2024 | $899.94 | $892.52 (-0.82%) | $904.98 | $890.95 | 1.34 M | $396.18 B |
| 09/17/2024 | $908.43 | $897.27 (-1.23%) | $908.60 | $895.45 | 1.39 M | $398.29 B |
| 09/16/2024 | $922.00 | $907.87 (-1.53%) | $922.63 | $905.35 | 1.66 M | $403.00 B |
| 09/13/2024 | $913.63 | $916.00 (0.26%) | $923.83 | $909.36 | 1.33 M | $406.61 B |
| 09/12/2024 | $900.42 | $915.03 (1.62%) | $915.70 | $896.51 | 1.87 M | $406.17 B |
| 09/11/2024 | $895.00 | $900.40 (0.6%) | $902.00 | $877.87 | 1.80 M | $399.68 B |
| 09/10/2024 | $892.60 | $894.29 (0.19%) | $900.69 | $887.52 | 1.36 M | $396.97 B |
| 09/09/2024 | $884.74 | $896.49 (1.33%) | $898.83 | $881.70 | 1.95 M | $397.94 B |
| 09/06/2024 | $891.26 | $876.68 (-1.64%) | $893.20 | $871.00 | 2.07 M | $389.15 B |
| 09/05/2024 | $888.63 | $885.98 (-0.3%) | $888.63 | $868.70 | 2.00 M | $393.28 B |
| 09/04/2024 | $877.45 | $890.02 (1.43%) | $891.76 | $876.59 | 1.43 M | $395.07 B |
| 09/03/2024 | $896.68 | $878.57 (-2.02%) | $896.89 | $874.44 | 1.78 M | $389.99 B |
| 08/30/2024 | $890.50 | $892.38 (0.21%) | $896.33 | $883.10 | 1.93 M | $396.12 B |
| 08/29/2024 | $891.00 | $886.63 (-0.49%) | $900.46 | $885.17 | 1.71 M | $393.57 B |
| 08/28/2024 | $910.96 | $888.05 (-2.51%) | $912.22 | $881.66 | 1.67 M | $394.20 B |
| 08/27/2024 | $892.69 | $908.90 (1.82%) | $918.93 | $887.07 | 2.10 M | $403.45 B |
| 08/26/2024 | $883.17 | $892.51 (1.06%) | $893.25 | $881.44 | 1.74 M | $396.18 B |
| 08/23/2024 | $882.49 | $879.21 (-0.37%) | $884.56 | $871.67 | 1.31 M | $390.27 B |
| 08/22/2024 | $882.30 | $877.56 (-0.54%) | $884.00 | $873.18 | 1.44 M | $389.54 B |
| 08/21/2024 | $880.74 | $881.42 (0.08%) | $891.12 | $877.22 | 1.47 M | $391.26 B |
| 08/20/2024 | $872.00 | $876.20 (0.48%) | $876.76 | $871.17 | 1.10 M | $388.94 B |
| 08/19/2024 | $870.59 | $872.35 (0.2%) | $873.63 | $868.70 | 1.32 M | $387.23 B |
| 08/16/2024 | $877.35 | $870.59 (-0.77%) | $877.35 | $868.62 | 1.52 M | $386.45 B |
| 08/15/2024 | $872.87 | $877.35 (0.51%) | $880.33 | $869.00 | 1.92 M | $389.45 B |
| 08/14/2024 | $864.87 | $862.71 (-0.25%) | $866.73 | $858.50 | 1.34 M | $382.95 B |
| 08/13/2024 | $864.92 | $864.82 (-0.01%) | $868.05 | $856.16 | 1.48 M | $383.89 B |
| 08/12/2024 | $857.25 | $863.57 (0.74%) | $870.25 | $852.40 | 1.75 M | $383.33 B |
| 08/09/2024 | $838.50 | $854.93 (1.96%) | $857.77 | $837.63 | 1.71 M | $379.50 B |
| 08/08/2024 | $821.50 | $839.43 (2.18%) | $842.76 | $820.45 | 2.35 M | $372.62 B |
| 08/07/2024 | $824.11 | $810.30 (-1.68%) | $833.83 | $809.26 | 1.70 M | $359.69 B |
| 08/06/2024 | $805.06 | $816.88 (1.47%) | $833.09 | $805.06 | 2.48 M | $362.61 B |
| 08/05/2024 | $798.00 | $801.83 (0.48%) | $810.82 | $793.00 | 2.82 M | $355.93 B |
| 08/02/2024 | $816.20 | $822.08 (0.72%) | $830.29 | $805.01 | 2.60 M | $364.91 B |
| 08/01/2024 | $818.55 | $816.89 (-0.2%) | $824.17 | $809.68 | 1.86 M | $362.61 B |
| 07/31/2024 | $820.42 | $822.00 (0.19%) | $825.48 | $811.27 | 2.14 M | $364.88 B |
| 07/30/2024 | $818.00 | $810.03 (-0.97%) | $822.00 | $803.28 | 2.02 M | $359.57 B |
| 07/29/2024 | $822.56 | $815.56 (-0.85%) | $823.74 | $814.09 | 1.32 M | $362.02 B |
| 07/26/2024 | $818.00 | $817.60 (-0.05%) | $822.28 | $809.01 | 1.44 M | $362.93 B |
| 07/25/2024 | $835.79 | $815.95 (-2.37%) | $836.65 | $814.28 | 2.18 M | $362.19 B |
| 07/24/2024 | $844.60 | $830.82 (-1.63%) | $846.00 | $829.50 | 2.51 M | $368.79 B |
| 07/23/2024 | $848.90 | $852.11 (0.38%) | $854.58 | $845.58 | 1.74 M | $378.24 B |
| 07/22/2024 | $845.75 | $847.42 (0.2%) | $849.59 | $838.60 | 1.92 M | $376.16 B |
| 07/19/2024 | $836.51 | $838.13 (0.19%) | $848.88 | $835.56 | 1.98 M | $372.04 B |
| 07/18/2024 | $849.43 | $839.37 (-1.18%) | $855.30 | $825.11 | 2.34 M | $372.59 B |
| 07/17/2024 | $848.01 | $846.28 (-0.2%) | $849.95 | $842.65 | 1.78 M | $375.66 B |
| 07/16/2024 | $847.80 | $850.77 (0.35%) | $851.24 | $841.34 | 1.69 M | $377.65 B |
| 07/15/2024 | $846.86 | $848.73 (0.22%) | $857.90 | $844.67 | 2.06 M | $376.74 B |
| 07/12/2024 | $849.89 | $842.90 (-0.82%) | $850.00 | $838.38 | 3.29 M | $374.16 B |
| 07/11/2024 | $890.76 | $846.59 (-4.96%) | $890.76 | $846.52 | 6.02 M | $375.79 B |
| 07/10/2024 | $887.40 | $884.31 (-0.35%) | $890.27 | $880.70 | 1.76 M | $392.54 B |
| 07/09/2024 | $883.85 | $886.85 (0.34%) | $896.67 | $882.97 | 1.36 M | $393.67 B |
| 07/08/2024 | $886.79 | $880.84 (-0.67%) | $887.95 | $877.66 | 1.61 M | $391.00 B |
| 07/05/2024 | $864.56 | $885.67 (2.44%) | $886.94 | $858.72 | 2.62 M | $393.14 B |
| 07/03/2024 | $855.00 | $862.66 (0.9%) | $863.52 | $855.00 | 814,423 | $382.93 B |
| 07/02/2024 | $845.69 | $859.36 (1.62%) | $860.36 | $843.08 | 1.38 M | $381.46 B |
| 07/01/2024 | $853.50 | $845.67 (-0.92%) | $856.00 | $840.50 | 1.99 M | $375.39 B |