5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-5.05%
3 MONTH PERFORMANCE
-10.02%
6 MONTH PERFORMANCE
-11.37%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-11.77%
Costco Wholesale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $858.50 | $865.30 (0.79%) | $868.58 | $858.23 | 686.21 K | |
| 12/16/2025 | $857.44 | $860.39 (0.34%) | $863.59 | $844.06 | 3.84 M | $381.98 B |
| 12/15/2025 | $882.11 | $860.56 (-2.44%) | $887.49 | $851.40 | 4.77 M | $382.06 B |
| 12/12/2025 | $883.30 | $884.47 (0.13%) | $888.62 | $867.12 | 4.81 M | $392.67 B |
| 12/11/2025 | $875.86 | $884.48 (0.98%) | $886.00 | $872.55 | 3.04 M | $392.67 B |
| 12/10/2025 | $887.82 | $874.41 (-1.51%) | $889.58 | $871.09 | 3.32 M | $388.20 B |
| 12/09/2025 | $886.85 | $888.44 (0.18%) | $889.02 | $881.51 | 1.90 M | $394.43 B |
| 12/08/2025 | $893.50 | $887.52 (-0.67%) | $894.00 | $882.90 | 2.41 M | $394.02 B |
| 12/05/2025 | $897.25 | $894.68 (-0.29%) | $905.89 | $893.00 | 2.36 M | $397.20 B |
| 12/04/2025 | $907.03 | $895.86 (-1.23%) | $907.96 | $888.08 | 3.79 M | $397.73 B |
| 12/03/2025 | $920.81 | $922.26 (0.16%) | $926.32 | $916.02 | 1.89 M | $409.45 B |
| 12/02/2025 | $911.96 | $922.03 (1.1%) | $923.00 | $905.00 | 2.16 M | $409.35 B |
| 12/01/2025 | $913.20 | $911.96 (-0.14%) | $918.58 | $906.21 | 2.15 M | $404.87 B |
| 11/28/2025 | $905.02 | $913.59 (0.95%) | $914.20 | $903.00 | 1.09 M | $405.60 B |
| 11/26/2025 | $896.02 | $908.26 (1.37%) | $912.00 | $895.62 | 1.94 M | $403.23 B |
| 11/25/2025 | $886.66 | $894.33 (0.87%) | $895.72 | $885.13 | 2.53 M | $397.05 B |
| 11/24/2025 | $899.00 | $886.12 (-1.43%) | $901.36 | $881.32 | 3.66 M | $393.40 B |
| 11/21/2025 | $894.52 | $899.01 (0.5%) | $905.32 | $892.13 | 2.87 M | $399.13 B |
| 11/20/2025 | $893.50 | $893.29 (-0.02%) | $904.57 | $891.00 | 2.65 M | $396.59 B |
| 11/19/2025 | $895.00 | $890.60 (-0.49%) | $895.00 | $873.97 | 3.46 M | $395.39 B |
| 11/18/2025 | $912.59 | $895.08 (-1.92%) | $918.91 | $894.17 | 2.98 M | $397.38 B |
| 11/17/2025 | $922.02 | $912.59 (-1.02%) | $924.90 | $908.81 | 2.48 M | $405.15 B |
| 11/14/2025 | $927.13 | $922.98 (-0.45%) | $928.89 | $915.10 | 1.74 M | $409.77 B |
| 11/13/2025 | $916.35 | $925.08 (0.95%) | $926.75 | $911.72 | 2.43 M | $410.70 B |
| 11/12/2025 | $915.47 | $914.00 (-0.16%) | $918.10 | $911.67 | 1.83 M | $405.78 B |
| 11/11/2025 | $916.50 | $913.86 (-0.29%) | $918.89 | $913.00 | 1.66 M | $405.72 B |
| 11/10/2025 | $919.00 | $915.56 (-0.37%) | $922.00 | $909.07 | 2.61 M | $406.47 B |
| 11/07/2025 | $929.53 | $922.74 (-0.73%) | $937.00 | $920.79 | 2.58 M | $409.66 B |
| 11/06/2025 | $924.36 | $923.58 (-0.08%) | $925.00 | $908.30 | 3.25 M | $410.03 B |
| 11/05/2025 | $940.00 | $935.03 (-0.53%) | $945.28 | $927.44 | 2.97 M | $415.12 B |
| 11/04/2025 | $933.21 | $940.74 (0.81%) | $941.17 | $928.97 | 2.55 M | $417.65 B |
| 11/03/2025 | $912.40 | $928.04 (1.71%) | $929.19 | $908.38 | 3.21 M | $412.01 B |
| 10/31/2025 | $916.21 | $911.45 (-0.52%) | $920.00 | $909.68 | 2.46 M | $404.65 B |
| 10/30/2025 | $912.69 | $920.18 (0.82%) | $923.00 | $910.37 | 2.68 M | $408.52 B |
| 10/29/2025 | $919.00 | $912.42 (-0.72%) | $919.88 | $909.30 | 2.45 M | $405.08 B |
| 10/28/2025 | $926.87 | $924.16 (-0.29%) | $930.72 | $920.20 | 2.09 M | $410.29 B |
| 10/27/2025 | $930.21 | $929.85 (-0.04%) | $933.20 | $925.12 | 1.97 M | $412.82 B |
| 10/24/2025 | $940.00 | $932.14 (-0.84%) | $943.00 | $930.15 | 1.64 M | $413.83 B |
| 10/23/2025 | $945.47 | $942.05 (-0.36%) | $945.47 | $934.49 | 1.97 M | $418.23 B |
| 10/22/2025 | $940.00 | $944.68 (0.5%) | $953.00 | $932.50 | 2.37 M | $419.40 B |
| 10/21/2025 | $936.11 | $937.50 (0.15%) | $943.37 | $935.00 | 1.45 M | $416.21 B |
| 10/20/2025 | $936.19 | $936.11 (-0.01%) | $939.80 | $931.50 | 1.52 M | $415.60 B |
| 10/17/2025 | $929.58 | $936.33 (0.73%) | $938.82 | $928.15 | 2.50 M | $415.69 B |
| 10/16/2025 | $955.54 | $925.62 (-3.13%) | $957.90 | $921.16 | 2.72 M | $410.94 B |
| 10/15/2025 | $946.00 | $954.99 (0.95%) | $964.00 | $945.26 | 2.01 M | $423.98 B |
| 10/14/2025 | $940.26 | $946.51 (0.66%) | $947.42 | $935.95 | 1.93 M | $420.21 B |
| 10/13/2025 | $929.00 | $935.56 (0.71%) | $935.98 | $923.00 | 2.17 M | $415.35 B |
| 10/10/2025 | $944.42 | $930.01 (-1.53%) | $945.45 | $929.00 | 3.14 M | $412.89 B |
| 10/09/2025 | $932.31 | $942.89 (1.13%) | $943.77 | $927.28 | 3.74 M | $418.61 B |
| 10/08/2025 | $912.54 | $914.80 (0.25%) | $916.38 | $910.96 | 2.38 M | $406.14 B |
| 10/07/2025 | $908.73 | $914.80 (0.67%) | $917.64 | $903.88 | 2.60 M | $406.14 B |
| 10/06/2025 | $915.50 | $910.94 (-0.5%) | $915.78 | $904.25 | 2.50 M | $404.42 B |
| 10/03/2025 | $915.59 | $915.38 (-0.02%) | $918.10 | $911.20 | 2.32 M | $406.39 B |
| 10/02/2025 | $912.56 | $916.77 (0.46%) | $918.51 | $910.01 | 2.06 M | $407.01 B |
| 10/01/2025 | $923.00 | $917.34 (-0.61%) | $924.00 | $911.17 | 2.64 M | $407.26 B |
| 09/30/2025 | $916.25 | $925.63 (1.02%) | $930.51 | $913.37 | 3.10 M | $410.94 B |
| 09/29/2025 | $916.34 | $916.87 (0.06%) | $917.22 | $903.29 | 4.11 M | $407.05 B |
| 09/26/2025 | $925.55 | $915.95 (-1.04%) | $927.63 | $905.05 | 4.81 M | $406.65 B |
| 09/25/2025 | $952.45 | $943.31 (-0.96%) | $953.00 | $935.62 | 2.99 M | $418.79 B |
| 09/24/2025 | $944.28 | $945.27 (0.1%) | $953.66 | $943.11 | 2.15 M | $419.66 B |
| 09/23/2025 | $942.76 | $943.60 (0.09%) | $944.99 | $933.50 | 3.26 M | $418.92 B |
| 09/22/2025 | $947.38 | $943.26 (-0.43%) | $950.00 | $939.61 | 2.79 M | $418.77 B |
| 09/19/2025 | $955.00 | $951.16 (-0.4%) | $957.44 | $943.79 | 4.61 M | $422.28 B |
| 09/18/2025 | $957.37 | $952.36 (-0.52%) | $962.54 | $950.67 | 1.86 M | $422.81 B |
| 09/17/2025 | $953.49 | $963.03 (1%) | $963.98 | $953.49 | 1.56 M | $427.55 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.
