Costco Wholesale Corporat... (COST)
NASDAQ: COST
· Real-Time Price · USD
964.62
0.30 (0.03%)
At close: Sep 12, 2025, 9:34 AM
COST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 957.80 | 965.16 | 954.28 | 964.32 | 964.32 | 0.84% | 1,498,916 |
| Sep 10, 2025 | 976.39 | 981.00 | 953.96 | 956.29 | 956.29 | -2.34% | 2,277,534 |
| Sep 9, 2025 | 970.00 | 979.87 | 963.11 | 979.25 | 979.25 | 0.76% | 1,496,835 |
| Sep 8, 2025 | 963.73 | 972.34 | 958.59 | 971.85 | 971.85 | 0.87% | 1,737,032 |
| Sep 5, 2025 | 958.71 | 969.55 | 956.22 | 963.48 | 963.48 | 0.79% | 1,928,500 |
| Sep 4, 2025 | 953.40 | 959.50 | 951.11 | 955.90 | 955.90 | 0.64% | 1,471,900 |
| Sep 3, 2025 | 939.00 | 950.09 | 936.50 | 949.78 | 949.78 | 1.17% | 1,670,500 |
| Sep 2, 2025 | 938.66 | 944.51 | 936.58 | 938.82 | 938.82 | -0.48% | 1,793,947 |
| Aug 29, 2025 | 945.00 | 948.61 | 940.46 | 943.32 | 943.32 | -0.17% | 1,609,000 |
| Aug 28, 2025 | 950.29 | 951.00 | 944.13 | 944.96 | 944.96 | -0.48% | 2,067,919 |
| Aug 27, 2025 | 940.49 | 952.00 | 937.22 | 949.52 | 949.52 | 0.87% | 1,893,600 |
| Aug 26, 2025 | 941.34 | 944.05 | 933.25 | 941.34 | 941.34 | -0.03% | 4,341,300 |
| Aug 25, 2025 | 954.96 | 958.30 | 940.56 | 941.58 | 941.58 | -1.77% | 2,284,300 |
| Aug 22, 2025 | 971.54 | 973.50 | 953.11 | 958.54 | 958.54 | -1.15% | 3,136,000 |
| Aug 21, 2025 | 988.90 | 989.32 | 967.52 | 969.68 | 969.68 | -2.50% | 2,145,629 |
| Aug 20, 2025 | 979.00 | 999.30 | 979.00 | 994.57 | 994.57 | 1.40% | 2,229,600 |
| Aug 19, 2025 | 978.62 | 988.53 | 976.79 | 980.85 | 980.85 | 0.15% | 1,673,400 |
| Aug 18, 2025 | 973.30 | 981.28 | 970.00 | 979.35 | 979.35 | 0.75% | 2,078,500 |
| Aug 15, 2025 | 979.14 | 980.00 | 967.22 | 972.04 | 972.04 | -0.34% | 1,638,300 |
| Aug 14, 2025 | 980.60 | 988.29 | 975.18 | 975.39 | 975.39 | -0.35% | 1,808,742 |