Costco Wholesale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.15	45.30	44.21	44.53	44.53	-0.49%	82,724
Apr 27, 2026	45.12	45.45	44.68	44.75	44.75	-1.21%	51,384
Apr 24, 2026	45.37	45.38	44.98	45.30	45.30	-0.44%	53,355
Apr 23, 2026	45.08	45.56	45.08	45.50	45.50	1.13%	37,716
Apr 22, 2026	45.10	45.20	44.79	44.99	44.99	-0.24%	39,335
Apr 21, 2026	44.79	45.11	44.28	45.10	45.10	0.85%	66,122
Apr 20, 2026	44.85	45.30	44.60	44.72	44.72	-0.27%	67,596
Apr 17, 2026	44.28	44.85	43.85	44.84	44.84	1.26%	104,382
Apr 16, 2026	44.15	44.60	44.02	44.28	44.28	0.23%	69,708
Apr 15, 2026	43.63	44.19	43.48	44.18	44.18	1.01%	64,339
Apr 14, 2026	43.84	43.84	43.36	43.74	43.74	-0.61%	121,478
Apr 13, 2026	44.78	44.81	43.97	44.01	44.01	-1.83%	133,816
Apr 10, 2026	46.20	46.20	44.65	44.83	44.83	-3.11%	101,932
Apr 9, 2026	46.01	46.43	46.01	46.27	46.27	0.22%	73,909
Apr 8, 2026	45.27	46.20	44.93	46.17	46.17	1.70%	111,986
Apr 7, 2026	45.70	45.70	45.08	45.40	45.40	-0.63%	94,634
Apr 6, 2026	45.34	45.75	45.07	45.69	45.69	0.44%	76,884
Apr 2, 2026	44.95	45.52	44.82	45.49	45.49	1.79%	118,462
Apr 1, 2026	44.55	45.00	44.52	44.69	44.69	-	174,759
Mar 31, 2026	44.81	45.20	44.26	44.69	44.69	-0.07%	78,444
Mar 30, 2026	44.32	45.10	44.32	44.72	44.72	1.22%	62,992
Mar 27, 2026	44.22	44.30	43.93	44.18	44.18	0.48%	47,971
Mar 26, 2026	43.90	44.30	43.70	43.97	43.97	0.46%	48,818
Mar 25, 2026	43.79	43.97	43.50	43.77	43.77	0.11%	47,310
Mar 24, 2026	43.27	44.04	43.22	43.72	43.72	0.64%	52,916
Mar 23, 2026	44.13	44.13	43.36	43.44	43.44	-0.41%	81,759
Mar 20, 2026	43.64	44.06	43.60	43.62	43.62	-0.30%	68,870
Mar 19, 2026	44.05	44.27	43.58	43.75	43.75	-0.59%	48,550
Mar 18, 2026	44.64	44.64	43.96	44.01	44.01	-1.61%	63,021
Mar 17, 2026	45.20	45.24	44.69	44.73	44.73	-0.56%	38,825
Mar 16, 2026	45.25	45.35	44.70	44.98	44.98	-0.64%	42,927
Mar 13, 2026	45.06	45.46	45.06	45.27	45.27	0.53%	60,752
Mar 12, 2026	44.34	45.17	44.30	45.03	45.03	1.03%	46,527
Mar 11, 2026	44.72	44.77	44.46	44.57	44.57	-0.51%	17,581
Mar 10, 2026	44.89	45.35	44.75	44.80	44.80	-0.71%	45,799
Mar 9, 2026	44.70	45.20	44.40	45.12	45.12	0.67%	120,526
Mar 6, 2026	43.60	45.01	43.25	44.82	44.82	1.49%	98,691
Mar 5, 2026	44.90	44.90	44.03	44.16	44.16	-2.37%	113,518
Mar 4, 2026	45.25	45.50	44.95	45.23	45.23	-0.04%	36,293
Mar 3, 2026	45.11	45.62	44.98	45.25	45.25	0.42%	80,517
Mar 2, 2026	45.27	45.80	45.06	45.06	45.06	-0.66%	113,605
Feb 27, 2026	44.52	45.54	44.52	45.36	45.36	2.23%	127,770
Feb 26, 2026	44.97	45.12	44.25	44.37	44.37	-0.76%	58,897
Feb 25, 2026	44.82	45.05	44.60	44.71	44.71	-0.36%	22,059
Feb 24, 2026	44.33	44.89	44.31	44.87	44.87	1.29%	53,138
Feb 23, 2026	44.16	44.54	44.00	44.30	44.30	-0.20%	61,360
Feb 20, 2026	44.40	44.40	44.00	44.39	44.39	-0.20%	59,684
Feb 19, 2026	44.52	45.30	44.30	44.48	44.48	-0.71%	79,523
Feb 18, 2026	45.34	45.64	44.74	44.80	44.80	-1.47%	32,969
Feb 17, 2026	45.75	46.22	45.46	45.47	45.47	-0.74%	56,298
Feb 13, 2026	44.90	46.00	44.78	45.81	45.81	2.03%	126,930
Feb 12, 2026	43.93	45.39	43.93	44.90	44.90	1.95%	101,897
Feb 11, 2026	43.85	44.54	43.60	44.04	44.04	0.82%	44,457
Feb 10, 2026	44.69	44.87	43.65	43.68	43.68	-2.76%	43,936
Feb 9, 2026	45.00	45.38	44.70	44.92	44.92	-0.29%	43,269
Feb 6, 2026	44.50	45.07	44.31	45.05	45.05	1.12%	287,802
Feb 5, 2026	44.73	44.99	44.45	44.55	44.55	1.20%	152,601
Feb 4, 2026	44.27	44.73	43.96	44.02	44.02	0.02%	125,556
Feb 3, 2026	43.62	44.55	43.56	44.01	44.01	0.92%	114,980
Feb 2, 2026	42.36	43.69	41.96	43.61	43.61	3.10%	106,845
Jan 30, 2026	42.64	42.77	41.90	42.30	42.30	-1.47%	68,153
Jan 29, 2026	43.03	43.21	42.73	42.93	42.87	-0.76%	77,598
Jan 28, 2026	43.42	43.50	43.04	43.26	43.20	-0.89%	145,636
Jan 27, 2026	43.83	43.87	43.28	43.65	43.59	-0.77%	49,837
Jan 26, 2026	44.40	44.65	43.96	43.99	43.93	-0.59%	63,813
Jan 23, 2026	43.87	44.35	43.76	44.25	44.19	0.75%	111,621
Jan 22, 2026	44.22	44.25	43.75	43.92	43.86	-0.77%	88,353
Jan 21, 2026	43.21	44.54	43.21	44.26	44.20	2.01%	206,363
Jan 20, 2026	42.99	43.65	42.98	43.39	43.33	0.60%	129,104
Jan 19, 2026	43.10	43.22	42.87	43.13	43.07	-0.53%	16,849
Jan 16, 2026	43.14	43.40	42.87	43.36	43.30	0.56%	91,236
Jan 15, 2026	42.77	43.15	42.77	43.12	43.06	0.65%	102,597
Jan 14, 2026	42.38	43.01	42.35	42.84	42.78	0.97%	144,868
Jan 13, 2026	42.65	42.65	41.91	42.43	42.37	-0.16%	104,290
Jan 12, 2026	41.55	42.58	41.55	42.50	42.44	1.87%	130,975
Jan 9, 2026	41.38	41.90	41.12	41.72	41.66	1.19%	98,732
Jan 8, 2026	40.41	41.98	40.38	41.23	41.17	3.70%	262,104
Jan 7, 2026	40.30	40.30	39.70	39.76	39.71	-0.80%	110,247
Jan 6, 2026	39.58	40.30	39.35	40.08	40.03	1.47%	132,476
Jan 5, 2026	38.89	39.61	38.86	39.50	39.45	2.36%	146,376
Jan 2, 2026	38.80	38.93	38.47	38.59	38.54	-0.80%	98,683
Dec 31, 2025	39.05	39.12	38.87	38.90	38.85	-0.38%	37,759
Dec 30, 2025	39.09	39.13	38.87	39.05	39.00	-0.31%	63,156
Dec 29, 2025	39.33	39.42	39.08	39.17	39.12	-0.43%	132,055
Dec 24, 2025	38.67	39.52	38.67	39.34	39.29	2.13%	238,782
Dec 23, 2025	38.43	38.58	38.25	38.52	38.47	0.39%	88,428
Dec 22, 2025	38.65	38.65	38.27	38.37	38.32	-0.75%	90,325
Dec 19, 2025	38.64	38.72	38.36	38.66	38.61	-0.18%	123,336
Dec 18, 2025	38.96	38.96	38.50	38.73	38.68	-0.67%	88,756
Dec 17, 2025	38.85	39.20	38.85	38.99	38.94	0.28%	56,898
Dec 16, 2025	38.81	38.99	38.18	38.88	38.83	-0.13%	151,186
Dec 15, 2025	39.94	40.06	38.50	38.93	38.88	-2.55%	236,040
Dec 12, 2025	40.01	40.13	39.21	39.95	39.90	-0.05%	328,537
Dec 11, 2025	39.62	40.04	39.45	39.97	39.92	0.96%	107,752
Dec 10, 2025	40.14	40.20	39.43	39.59	39.54	-1.47%	227,110
Dec 9, 2025	40.14	40.18	39.86	40.18	40.13	0.07%	119,802
Dec 8, 2025	40.46	40.46	39.91	40.15	40.10	-0.77%	178,667
Dec 5, 2025	40.50	40.94	40.42	40.46	40.41	-0.10%	133,245
Dec 4, 2025	41.07	41.07	40.15	40.50	40.45	-2.74%	319,775
Dec 3, 2025	41.52	41.85	41.43	41.64	41.58	-0.10%	36,541