Costco Wholesale Corp (COST) Historical Stock Data
895.86 ↓26.41 (-2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COST is down -0.08% a day on average. There have been 10 days where Costco Wholesale Corp closed green and 20 days where COST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 917.94 | 915.56 | ↓$2.38 (-0.26%) | 909.09 | 921.76 | 2.56M |
| 2025-11-07 | 929.53 | 922.74 | ↓$6.79 (-0.73%) | 920.80 | 937.00 | 2M |
| 2025-11-06 | 924.90 | 923.58 | ↓$1.32 (-0.14%) | 908.30 | 925.00 | 3.11M |
| 2025-11-05 | 940.00 | 935.03 | ↓$4.97 (-0.53%) | 927.44 | 945.28 | 2.61M |
| 2025-11-04 | 933.21 | 940.74 | ↑$7.53 (0.81%) | 928.97 | 941.17 | 2.55M |
| 2025-11-03 | 912.40 | 928.04 | ↑$15.64 (1.71%) | 908.38 | 929.19 | 3.09M |
| 2025-10-31 | 914.83 | 911.45 | ↓$3.38 (-0.37%) | 909.68 | 920.00 | 2.14M |
| 2025-10-30 | 912.46 | 920.18 | ↑$7.72 (0.85%) | 910.37 | 923.00 | 2.67M |
| 2025-10-29 | 919.00 | 912.42 | ↓$6.58 (-0.72%) | 909.40 | 919.88 | 2.44M |
| 2025-10-28 | 927.05 | 924.16 | ↓$2.89 (-0.31%) | 920.20 | 930.43 | 1.98M |
| 2025-10-27 | 931.00 | 929.85 | ↓$1.15 (-0.12%) | 925.12 | 932.65 | 1.73M |
| 2025-10-24 | 940.00 | 932.14 | ↓$7.86 (-0.84%) | 930.25 | 943.00 | 1.61M |
| 2025-10-23 | 945.47 | 942.05 | ↓$3.42 (-0.36%) | 934.49 | 945.47 | 1.70M |
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.