Costco Wholesale Corp (COST) Historical Stock Data
854.79 ↑4.79 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COST is down -0.15% a day on average. There have been 13 days where Costco Wholesale Corp closed green and 17 days where COST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 849.10 | 854.79 | ↑$5.69 (0.67%) | 846.80 | 854.98 | 1.83M |
| 2025-12-22 | 854.00 | 850.00 | ↓$4.00 (-0.47%) | 847.31 | 855.50 | 2.23M |
| 2025-12-19 | 856.44 | 855.62 | ↓$0.81 (-0.10%) | 849.32 | 858.45 | 8.79M |
| 2025-12-18 | 860.30 | 857.59 | ↓$2.70 (-0.31%) | 852.52 | 863.15 | 2.28M |
| 2025-12-17 | 858.50 | 862.65 | ↑$4.15 (0.48%) | 858.23 | 868.58 | 2.31M |
| 2025-12-16 | 857.44 | 860.39 | ↑$2.96 (0.34%) | 844.06 | 863.59 | 3.81M |
| 2025-12-15 | 882.11 | 860.56 | ↓$21.55 (-2.44%) | 851.40 | 887.49 | 4.75M |
| 2025-12-12 | 884.00 | 884.47 | ↑$0.47 (0.05%) | 867.12 | 888.25 | 4.70M |
| 2025-12-11 | 875.80 | 884.48 | ↑$8.68 (0.99%) | 872.55 | 886.00 | 2.69M |
| 2025-12-10 | 887.82 | 874.41 | ↓$13.41 (-1.51%) | 871.14 | 889.58 | 3.05M |
| 2025-12-09 | 886.76 | 888.44 | ↑$1.68 (0.19%) | 881.51 | 889.02 | 1.82M |
| 2025-12-08 | 893.50 | 887.52 | ↓$5.98 (-0.67%) | 882.90 | 894.00 | 2.30M |
| 2025-12-05 | 897.25 | 894.68 | ↓$2.57 (-0.29%) | 893.12 | 905.89 | 2.10M |
| 2025-12-04 | 907.03 | 895.86 | ↓$11.17 (-1.23%) | 888.08 | 907.03 | 3.78M |
| 2025-12-03 | 920.81 | 922.26 | ↑$1.45 (0.16%) | 916.02 | 926.27 | 1.67M |
| 2025-12-02 | 911.96 | 922.03 | ↑$10.07 (1.10%) | 905.02 | 923.00 | 1.86M |
| 2025-12-01 | 913.20 | 911.96 | ↓$1.24 (-0.14%) | 906.21 | 918.58 | 1.80M |
| 2025-11-28 | 905.02 | 913.59 | ↑$8.58 (0.95%) | 903.00 | 914.20 | 1.09M |
| 2025-11-26 | 896.02 | 908.26 | ↑$12.24 (1.37%) | 895.62 | 912.00 | 1.80M |
| 2025-11-25 | 886.66 | 894.33 | ↑$7.67 (0.87%) | 885.19 | 895.72 | 2.53M |
| 2025-11-24 | 899.00 | 886.12 | ↓$12.88 (-1.43%) | 881.32 | 901.36 | 3.45M |
| 2025-11-21 | 894.52 | 899.01 | ↑$4.50 (0.50%) | 892.13 | 905.32 | 2.85M |
| 2025-11-20 | 895.00 | 893.29 | ↓$1.71 (-0.19%) | 891.01 | 904.57 | 2.60M |
| 2025-11-19 | 894.50 | 890.60 | ↓$3.90 (-0.44%) | 873.97 | 894.69 | 2.97M |
| 2025-11-18 | 912.66 | 895.08 | ↓$17.58 (-1.93%) | 894.17 | 918.91 | 2.93M |
| 2025-11-17 | 922.98 | 912.59 | ↓$10.39 (-1.13%) | 908.81 | 924.90 | 2.16M |
| 2025-11-14 | 927.13 | 922.98 | ↓$4.14 (-0.45%) | 915.10 | 928.88 | 1.69M |
| 2025-11-13 | 916.35 | 925.08 | ↑$8.73 (0.95%) | 911.72 | 926.75 | 2.11M |
| 2025-11-12 | 915.08 | 914.00 | ↓$1.08 (-0.12%) | 911.67 | 918.10 | 1.80M |
| 2025-11-11 | 916.50 | 913.86 | ↓$2.64 (-0.29%) | 913.00 | 918.89 | 1.62M |
Create an account or log in to view more rows.
$COST hot trash
$COST you wanna be a successful trader close your trades green
$COST time to run
$COST lmao wtf was that
$COST Short again!! 😀 😀
$COST Many many bears
$COST yeah we're going green today
$COST buy bitches
$COST whelp. you win this round. goodluck
$COST just bought a half position.