5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
+8.08%
3 MONTH PERFORMANCE
+6.22%
6 MONTH PERFORMANCE
+10.09%
YEAR-TO-DATE PERFORMANCE
+6.62%
1 YEAR PERFORMANCE
+36.45%
Costco Wholesale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $985.35 | $976.92 (-0.86%) | $994.00 | $974.25 | 1.78 M | $433.73 B |
| 04/14/2025 | $970.00 | $979.32 (0.96%) | $987.13 | $965.00 | 2.22 M | $434.80 B |
| 04/11/2025 | $963.96 | $963.41 (-0.06%) | $970.21 | $943.16 | 2.72 M | $427.74 B |
| 04/10/2025 | $966.50 | $964.31 (-0.23%) | $993.41 | $942.89 | 4.21 M | $428.14 B |
| 04/09/2025 | $908.00 | $965.19 (6.3%) | $967.46 | $897.67 | 5.08 M | $428.53 B |
| 04/08/2025 | $932.05 | $908.75 (-2.5%) | $942.99 | $899.57 | 3.55 M | $403.47 B |
| 04/07/2025 | $887.75 | $908.13 (2.3%) | $937.82 | $871.71 | 4.63 M | $403.19 B |
| 04/04/2025 | $955.00 | $916.48 (-4.03%) | $964.52 | $914.14 | 5.17 M | $406.90 B |
| 04/03/2025 | $931.08 | $967.08 (3.87%) | $981.35 | $928.00 | 3.10 M | $429.37 B |
| 04/02/2025 | $950.84 | $965.08 (1.5%) | $970.89 | $950.00 | 1.72 M | $428.48 B |
| 04/01/2025 | $942.42 | $954.40 (1.27%) | $957.72 | $938.75 | 2.04 M | $423.74 B |
| 03/31/2025 | $922.36 | $945.78 (2.54%) | $995.00 | $922.04 | 3.10 M | $419.91 B |
| 03/28/2025 | $937.50 | $929.66 (-0.84%) | $938.75 | $926.00 | 2.10 M | $412.75 B |
| 03/27/2025 | $929.56 | $938.75 (0.99%) | $942.90 | $928.00 | 1.55 M | $416.79 B |
| 03/26/2025 | $934.33 | $929.75 (-0.49%) | $939.42 | $923.45 | 1.65 M | $412.79 B |
| 03/25/2025 | $926.63 | $930.26 (0.39%) | $932.29 | $922.49 | 1.62 M | $413.02 B |
| 03/24/2025 | $920.00 | $926.04 (0.66%) | $928.65 | $920.00 | 2.21 M | $411.15 B |
| 03/21/2025 | $888.75 | $909.26 (2.31%) | $909.77 | $883.96 | 3.45 M | $403.70 B |
| 03/20/2025 | $901.50 | $895.40 (-0.68%) | $907.48 | $894.10 | 1.89 M | $397.54 B |
| 03/19/2025 | $902.86 | $904.05 (0.13%) | $910.16 | $896.00 | 1.91 M | $401.38 B |
| 03/18/2025 | $913.00 | $898.05 (-1.64%) | $917.56 | $896.84 | 2.18 M | $398.72 B |
| 03/17/2025 | $901.63 | $916.61 (1.66%) | $923.39 | $898.00 | 2.26 M | $406.96 B |
| 03/14/2025 | $891.81 | $903.92 (1.36%) | $906.95 | $881.56 | 3.19 M | $401.32 B |
| 03/13/2025 | $922.00 | $890.62 (-3.4%) | $923.50 | $887.47 | 3.45 M | $395.42 B |
| 03/12/2025 | $938.00 | $927.08 (-1.16%) | $944.38 | $923.25 | 2.33 M | $411.61 B |
| 03/11/2025 | $931.00 | $930.49 (-0.05%) | $938.00 | $921.20 | 3.20 M | $413.12 B |
| 03/10/2025 | $955.47 | $934.41 (-2.2%) | $959.66 | $924.03 | 4.46 M | $414.86 B |
| 03/07/2025 | $995.15 | $964.31 (-3.1%) | $1,002.42 | $942.78 | 5.51 M | $428.14 B |
| 03/06/2025 | $1,032.95 | $1,026.62 (-0.61%) | $1,045.89 | $1,019.05 | 2.59 M | $455.80 B |
| 03/05/2025 | $1,033.08 | $1,047.75 (1.42%) | $1,050.98 | $1,028.50 | 1.90 M | $465.18 B |
| 03/04/2025 | $1,045.73 | $1,036.87 (-0.85%) | $1,047.93 | $1,028.73 | 2.54 M | $460.35 B |
| 03/03/2025 | $1,051.74 | $1,046.85 (-0.46%) | $1,066.00 | $1,041.14 | 2.42 M | $464.78 B |
| 02/28/2025 | $1,030.61 | $1,048.61 (1.75%) | $1,049.38 | $1,023.99 | 3.31 M | $465.60 B |
| 02/27/2025 | $1,034.00 | $1,021.71 (-1.19%) | $1,042.53 | $1,018.83 | 1.63 M | $453.65 B |
| 02/26/2025 | $1,050.14 | $1,031.97 (-1.73%) | $1,058.89 | $1,030.18 | 1.56 M | $458.21 B |
| 02/25/2025 | $1,040.73 | $1,055.66 (1.43%) | $1,057.02 | $1,037.46 | 2.08 M | $468.73 B |
| 02/24/2025 | $1,028.54 | $1,035.60 (0.69%) | $1,038.19 | $1,025.22 | 1.76 M | $459.82 B |
| 02/21/2025 | $1,034.61 | $1,035.03 (0.04%) | $1,036.21 | $1,024.68 | 1.82 M | $459.57 B |
| 02/20/2025 | $1,053.64 | $1,034.83 (-1.79%) | $1,053.64 | $1,033.85 | 2.00 M | $459.48 B |
| 02/19/2025 | $1,056.06 | $1,062.54 (0.61%) | $1,063.18 | $1,053.00 | 1.35 M | $471.78 B |
| 02/18/2025 | $1,069.21 | $1,056.03 (-1.23%) | $1,071.00 | $1,045.24 | 2.09 M | $468.89 B |
| 02/14/2025 | $1,076.48 | $1,071.85 (-0.43%) | $1,077.49 | $1,068.01 | 1.41 M | $475.92 B |
| 02/13/2025 | $1,067.01 | $1,076.86 (0.92%) | $1,078.23 | $1,064.65 | 1.62 M | $478.14 B |
| 02/12/2025 | $1,054.15 | $1,065.12 (1.04%) | $1,067.00 | $1,051.00 | 1.66 M | $472.93 B |
| 02/11/2025 | $1,059.91 | $1,058.34 (-0.15%) | $1,066.00 | $1,049.04 | 1.75 M | $469.92 B |
| 02/10/2025 | $1,052.00 | $1,061.92 (0.94%) | $1,063.00 | $1,046.00 | 2.04 M | $471.51 B |
| 02/07/2025 | $1,047.00 | $1,043.81 (-0.3%) | $1,056.71 | $1,035.51 | 1.63 M | $463.47 B |
| 02/06/2025 | $1,050.00 | $1,050.99 (0.09%) | $1,063.00 | $1,044.20 | 2.22 M | $466.65 B |
| 02/05/2025 | $1,020.00 | $1,042.88 (2.24%) | $1,043.09 | $1,020.00 | 2.05 M | $463.05 B |
| 02/04/2025 | $1,005.40 | $1,021.86 (1.64%) | $1,024.35 | $999.65 | 2.00 M | $453.72 B |
| 02/03/2025 | $972.39 | $1,005.83 (3.44%) | $1,009.61 | $968.94 | 2.75 M | $446.60 B |
| 01/31/2025 | $976.24 | $979.88 (0.37%) | $991.00 | $975.78 | 1.88 M | $435.08 B |
| 01/30/2025 | $970.30 | $979.01 (0.9%) | $986.75 | $970.10 | 1.79 M | $434.69 B |
| 01/29/2025 | $957.80 | $964.02 (0.65%) | $968.26 | $955.00 | 1.71 M | $428.04 B |
| 01/28/2025 | $961.83 | $958.67 (-0.33%) | $965.71 | $954.07 | 2.17 M | $425.66 B |
| 01/27/2025 | $930.00 | $965.25 (3.79%) | $966.99 | $927.18 | 3.04 M | $428.58 B |
| 01/24/2025 | $942.16 | $939.68 (-0.26%) | $946.04 | $933.56 | 1.56 M | $417.23 B |
| 01/23/2025 | $941.69 | $942.16 (0.05%) | $943.39 | $936.49 | 1.35 M | $418.33 B |
| 01/22/2025 | $951.23 | $944.70 (-0.69%) | $951.94 | $939.24 | 2.16 M | $419.46 B |
| 01/21/2025 | $945.25 | $947.73 (0.26%) | $956.55 | $943.50 | 2.04 M | $420.80 B |
| 01/17/2025 | $930.00 | $943.19 (1.42%) | $943.80 | $924.57 | 2.38 M | $418.79 B |
| 01/16/2025 | $924.73 | $919.75 (-0.54%) | $927.40 | $917.82 | 1.35 M | $408.38 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.
