-
5 DAY PERFORMANCE
-2.71% -
1 MONTH PERFORMANCE
+2.46% -
3 MONTH PERFORMANCE
+4.19% -
6 MONTH PERFORMANCE
+13.98% -
YEAR-TO-DATE PERFORMANCE
+37.42% -
1 YEAR PERFORMANCE
+57.16%
Costco Wholesale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $917.74 | $907.07 (-1.16%) | $920.55 | $905.56 | 2.26 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 | $392.01 B |
| 10/03/2024 | $874.44 | $875.67 (0.14%) | $881.18 | $872.67 | 1.45 M | $388.70 B |
| 10/02/2024 | $874.65 | $878.53 (0.44%) | $881.23 | $867.16 | 1.32 M | $389.97 B |
| 10/01/2024 | $885.25 | $877.38 (-0.89%) | $886.99 | $872.75 | 1.84 M | $389.46 B |
| 09/30/2024 | $891.37 | $886.52 (-0.54%) | $910.00 | $881.41 | 2.15 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 |