Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
894.68
-1.18 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
895.17
+0.49 (0.05%)
After-hours: Dec 5, 2025, 7:59 PM EST
Costco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 897.25 | 905.89 | 893.00 | 894.68 | 894.68 | -0.13% | 2,335,570 |
| Dec 4, 2025 | 907.03 | 907.96 | 888.08 | 895.86 | 895.86 | -2.86% | 3,585,823 |
| Dec 3, 2025 | 920.81 | 926.32 | 916.02 | 922.26 | 922.26 | 0.02% | 1,864,043 |
| Dec 2, 2025 | 911.96 | 923.00 | 905.00 | 922.03 | 922.03 | 1.10% | 2,115,411 |
| Dec 1, 2025 | 913.20 | 918.58 | 906.21 | 911.96 | 911.96 | -0.18% | 2,102,752 |
| Nov 28, 2025 | 905.02 | 914.20 | 903.00 | 913.59 | 913.59 | 0.59% | 1,087,982 |
| Nov 26, 2025 | 896.02 | 912.00 | 895.62 | 908.26 | 908.26 | 1.56% | 1,919,544 |
| Nov 25, 2025 | 886.66 | 895.72 | 885.13 | 894.33 | 894.33 | 0.93% | 2,525,796 |
| Nov 24, 2025 | 899.00 | 901.36 | 881.32 | 886.12 | 886.12 | -1.43% | 3,606,160 |
| Nov 21, 2025 | 894.52 | 905.32 | 892.13 | 899.01 | 899.01 | 0.64% | 2,851,518 |
| Nov 20, 2025 | 893.50 | 904.57 | 891.00 | 893.29 | 893.29 | 0.30% | 2,645,536 |
| Nov 19, 2025 | 895.00 | 895.00 | 873.97 | 890.60 | 890.60 | -0.50% | 3,462,344 |
| Nov 18, 2025 | 912.59 | 918.91 | 894.17 | 895.08 | 895.08 | -1.92% | 2,984,688 |
| Nov 17, 2025 | 922.02 | 924.90 | 908.81 | 912.59 | 912.59 | -1.13% | 2,481,947 |
| Nov 14, 2025 | 927.13 | 928.89 | 915.10 | 922.98 | 922.98 | -0.23% | 1,739,059 |
| Nov 13, 2025 | 916.35 | 926.75 | 911.72 | 925.08 | 925.08 | 1.21% | 2,430,607 |
| Nov 12, 2025 | 915.47 | 918.10 | 911.67 | 914.00 | 914.00 | 0.02% | 1,829,740 |
| Nov 11, 2025 | 916.50 | 918.89 | 913.00 | 913.86 | 913.86 | -0.19% | 1,663,441 |
| Nov 10, 2025 | 919.00 | 922.00 | 909.07 | 915.56 | 915.56 | -0.78% | 2,612,726 |
| Nov 7, 2025 | 929.53 | 937.00 | 920.79 | 922.74 | 922.74 | -0.09% | 2,584,010 |
| Nov 6, 2025 | 924.36 | 925.00 | 908.30 | 923.58 | 923.58 | -1.22% | 3,247,658 |
| Nov 5, 2025 | 940.00 | 945.28 | 927.44 | 935.03 | 935.03 | -0.61% | 2,974,784 |
| Nov 4, 2025 | 933.21 | 941.17 | 928.97 | 940.74 | 940.74 | 1.37% | 2,554,542 |
| Nov 3, 2025 | 912.40 | 929.19 | 908.38 | 928.04 | 928.04 | 1.82% | 3,206,606 |
| Oct 31, 2025 | 916.21 | 920.00 | 909.68 | 911.45 | 911.45 | -0.95% | 2,456,261 |
| Oct 30, 2025 | 912.69 | 923.00 | 910.37 | 920.18 | 918.88 | 0.85% | 2,677,064 |
| Oct 29, 2025 | 919.00 | 919.88 | 909.30 | 912.42 | 911.13 | -1.27% | 2,449,556 |
| Oct 28, 2025 | 926.87 | 930.72 | 920.20 | 924.16 | 922.85 | -0.61% | 2,090,768 |
| Oct 27, 2025 | 930.21 | 933.20 | 925.12 | 929.85 | 928.54 | -0.25% | 1,967,623 |
| Oct 24, 2025 | 940.00 | 943.00 | 930.15 | 932.14 | 930.82 | -1.05% | 1,639,373 |
| Oct 23, 2025 | 945.47 | 945.47 | 934.49 | 942.05 | 940.72 | -0.28% | 1,974,780 |
| Oct 22, 2025 | 940.00 | 953.00 | 932.50 | 944.68 | 943.35 | 0.77% | 2,372,365 |
| Oct 21, 2025 | 936.11 | 943.37 | 935.00 | 937.50 | 936.18 | 0.15% | 1,448,215 |
| Oct 20, 2025 | 936.19 | 939.80 | 931.50 | 936.11 | 934.79 | -0.02% | 1,523,704 |
| Oct 17, 2025 | 929.58 | 938.82 | 928.15 | 936.33 | 935.01 | 1.16% | 2,502,164 |
| Oct 16, 2025 | 955.54 | 957.90 | 921.16 | 925.62 | 924.31 | -3.08% | 2,721,426 |
| Oct 15, 2025 | 946.00 | 964.00 | 945.26 | 954.99 | 953.64 | 0.90% | 2,009,832 |
| Oct 14, 2025 | 940.26 | 947.42 | 935.95 | 946.51 | 945.17 | 1.17% | 1,925,863 |
| Oct 13, 2025 | 929.00 | 935.98 | 923.00 | 935.56 | 934.24 | 0.60% | 2,169,648 |
| Oct 10, 2025 | 944.42 | 945.45 | 929.00 | 930.01 | 928.70 | -1.37% | 3,142,539 |
| Oct 9, 2025 | 932.31 | 943.77 | 927.28 | 942.89 | 941.56 | 3.07% | 3,742,871 |
| Oct 8, 2025 | 912.54 | 916.38 | 910.96 | 914.80 | 913.51 | - | 2,376,942 |
| Oct 7, 2025 | 908.73 | 917.64 | 903.88 | 914.80 | 913.51 | 0.42% | 2,601,836 |
| Oct 6, 2025 | 915.50 | 915.78 | 904.25 | 910.94 | 909.65 | -0.49% | 2,503,975 |
| Oct 3, 2025 | 915.59 | 918.10 | 911.20 | 915.38 | 914.09 | -0.15% | 2,319,199 |
| Oct 2, 2025 | 912.56 | 918.51 | 910.01 | 916.77 | 915.47 | -0.06% | 2,063,842 |
| Oct 1, 2025 | 923.00 | 924.00 | 911.17 | 917.34 | 916.04 | -0.90% | 2,642,054 |
| Sep 30, 2025 | 916.25 | 930.51 | 913.37 | 925.63 | 924.32 | 0.96% | 3,096,697 |
| Sep 29, 2025 | 916.34 | 917.22 | 903.29 | 916.87 | 915.57 | 0.10% | 4,107,021 |
| Sep 26, 2025 | 925.55 | 927.63 | 905.05 | 915.95 | 914.66 | -2.90% | 4,812,869 |
| Sep 25, 2025 | 952.45 | 953.00 | 935.62 | 943.31 | 941.98 | -0.21% | 2,991,526 |
| Sep 24, 2025 | 944.28 | 953.66 | 943.11 | 945.27 | 943.93 | 0.18% | 2,149,803 |
| Sep 23, 2025 | 942.76 | 944.99 | 933.50 | 943.60 | 942.27 | 0.04% | 3,258,514 |
| Sep 22, 2025 | 947.38 | 950.00 | 939.61 | 943.26 | 941.93 | -0.83% | 2,794,337 |
| Sep 19, 2025 | 955.00 | 957.44 | 943.79 | 951.16 | 949.82 | -0.13% | 4,606,020 |
| Sep 18, 2025 | 957.37 | 962.54 | 950.67 | 952.36 | 951.01 | -1.11% | 1,860,898 |
| Sep 17, 2025 | 953.49 | 963.98 | 953.49 | 963.03 | 961.67 | 1.15% | 1,556,773 |
| Sep 16, 2025 | 959.10 | 959.58 | 950.80 | 952.07 | 950.72 | -0.84% | 2,012,649 |
| Sep 15, 2025 | 967.82 | 969.74 | 959.71 | 960.10 | 958.74 | -0.81% | 2,199,423 |
| Sep 12, 2025 | 960.29 | 969.57 | 960.00 | 967.90 | 966.53 | 0.37% | 1,461,618 |
| Sep 11, 2025 | 957.80 | 965.16 | 954.28 | 964.32 | 962.96 | 0.84% | 1,532,027 |
| Sep 10, 2025 | 976.39 | 981.00 | 953.96 | 956.29 | 954.94 | -2.34% | 2,277,534 |
| Sep 9, 2025 | 970.00 | 979.87 | 963.11 | 979.25 | 977.87 | 0.76% | 1,496,835 |
| Sep 8, 2025 | 963.73 | 972.34 | 958.59 | 971.85 | 970.48 | 0.87% | 1,737,032 |
| Sep 5, 2025 | 958.71 | 969.55 | 956.22 | 963.48 | 962.12 | 0.79% | 1,928,459 |
| Sep 4, 2025 | 953.40 | 959.50 | 951.11 | 955.90 | 954.55 | 0.64% | 1,471,872 |
| Sep 3, 2025 | 939.00 | 950.09 | 936.50 | 949.78 | 948.44 | 1.17% | 1,670,458 |
| Sep 2, 2025 | 938.66 | 944.51 | 936.58 | 938.82 | 937.49 | -0.48% | 1,793,947 |
| Aug 29, 2025 | 945.00 | 948.61 | 940.46 | 943.32 | 941.99 | -0.17% | 1,608,954 |
| Aug 28, 2025 | 950.29 | 951.00 | 944.13 | 944.96 | 943.62 | -0.48% | 2,067,919 |
| Aug 27, 2025 | 940.49 | 952.00 | 937.22 | 949.52 | 948.18 | 0.87% | 1,893,587 |
| Aug 26, 2025 | 941.34 | 944.05 | 933.25 | 941.34 | 940.01 | -0.03% | 4,341,253 |
| Aug 25, 2025 | 954.96 | 958.31 | 940.56 | 941.58 | 940.25 | -1.77% | 2,284,250 |
| Aug 22, 2025 | 971.54 | 973.50 | 953.11 | 958.54 | 957.19 | -1.15% | 3,135,979 |
| Aug 21, 2025 | 988.90 | 989.32 | 967.52 | 969.68 | 968.31 | -2.50% | 2,145,629 |
| Aug 20, 2025 | 979.00 | 999.30 | 979.00 | 994.57 | 993.16 | 1.40% | 2,229,573 |
| Aug 19, 2025 | 978.62 | 988.53 | 976.79 | 980.85 | 979.46 | 0.15% | 1,673,394 |
| Aug 18, 2025 | 973.30 | 981.28 | 970.00 | 979.35 | 977.97 | 0.75% | 2,078,489 |
| Aug 15, 2025 | 979.14 | 980.00 | 967.22 | 972.04 | 970.67 | -0.34% | 1,638,281 |
| Aug 14, 2025 | 980.60 | 988.29 | 975.18 | 975.39 | 974.01 | -0.35% | 1,808,742 |
| Aug 13, 2025 | 983.96 | 986.40 | 970.10 | 978.85 | 977.47 | -1.25% | 2,352,567 |
| Aug 12, 2025 | 988.50 | 991.75 | 980.05 | 991.25 | 989.85 | 0.25% | 1,589,455 |
| Aug 11, 2025 | 983.16 | 989.58 | 976.32 | 988.74 | 987.34 | 0.79% | 2,290,125 |
| Aug 8, 2025 | 977.15 | 988.20 | 977.00 | 980.98 | 979.59 | 0.36% | 2,189,701 |
| Aug 7, 2025 | 974.68 | 982.00 | 970.96 | 977.45 | 976.07 | 0.92% | 1,893,275 |
| Aug 6, 2025 | 943.63 | 970.55 | 942.66 | 968.56 | 967.19 | 2.64% | 2,752,994 |
| Aug 5, 2025 | 951.33 | 951.50 | 935.68 | 943.63 | 942.30 | -1.23% | 2,462,286 |
| Aug 4, 2025 | 952.60 | 960.18 | 948.66 | 955.37 | 954.02 | 0.30% | 2,389,907 |
| Aug 1, 2025 | 939.50 | 956.72 | 939.50 | 952.52 | 951.17 | 1.37% | 2,934,464 |
| Jul 31, 2025 | 925.36 | 945.95 | 925.00 | 939.64 | 937.01 | 1.31% | 2,564,353 |
| Jul 30, 2025 | 935.00 | 937.75 | 925.14 | 927.51 | 924.92 | -0.76% | 1,699,609 |
| Jul 29, 2025 | 933.99 | 941.79 | 927.38 | 934.57 | 931.96 | 0.06% | 2,065,880 |
| Jul 28, 2025 | 935.50 | 940.24 | 930.89 | 933.99 | 931.38 | -0.16% | 2,006,292 |
| Jul 25, 2025 | 936.30 | 941.29 | 934.35 | 935.48 | 932.87 | 0.18% | 1,827,655 |
| Jul 24, 2025 | 941.33 | 942.90 | 933.49 | 933.80 | 931.19 | -0.79% | 2,057,072 |
| Jul 23, 2025 | 942.38 | 948.50 | 936.00 | 941.19 | 938.56 | -0.04% | 2,401,619 |
| Jul 22, 2025 | 948.80 | 957.70 | 941.25 | 941.61 | 938.98 | -0.63% | 1,799,905 |
| Jul 21, 2025 | 951.51 | 955.76 | 946.60 | 947.56 | 944.91 | -0.36% | 1,742,426 |
| Jul 18, 2025 | 959.95 | 960.26 | 949.65 | 950.95 | 948.29 | -0.31% | 2,115,538 |
| Jul 17, 2025 | 950.36 | 954.75 | 947.51 | 953.91 | 951.24 | 0.27% | 2,280,638 |