COST - COSTCO WHOLESALE CORP /NEW
1007.77
5.000 0.496%
Share volume: 1,945,600
Last Updated: 03-03-2026
Retail/Retail – Variety Stores:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$1,002.77
5.00
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $1,002.54 | $1,002.54 | $1,015.75 | $1,015.75 | $1,000.63 | $1,000.63 | $1,007.77 | $1,007.77 | 1,945,600 | $1,945,600.00 |
| 03-02-2026 | $1,010.91 | $1,010.91 | $1,020.82 | $1,020.82 | $1,002.49 | $1,002.49 | $1,002.77 | $1,002.77 | 1,986,902 | $1,986,902.00 |
| 02-27-2026 | $990.53 | $990.53 | $1,014.19 | $1,014.19 | $989.58 | $989.58 | $1,010.79 | $1,010.79 | 3,935,004 | $3,935,004.00 |
| 02-26-2026 | $996.92 | $996.92 | $1,005.52 | $1,005.52 | $983.53 | $983.53 | $986.74 | $986.74 | 1,804,376 | $1,804,376.00 |
| 02-25-2026 | $997.68 | $997.68 | $1,002.50 | $1,002.50 | $991.44 | $991.44 | $994.76 | $994.76 | 1,554,568 | $1,554,568.00 |
| 02-24-2026 | $986.38 | $986.38 | $998.88 | $998.88 | $985.04 | $985.04 | $998.43 | $998.43 | 1,671,134 | $1,671,134.00 |
| 02-23-2026 | $981.80 | $981.80 | $991.31 | $991.31 | $978.06 | $978.06 | $986.02 | $986.02 | 1,489,290 | $1,489,290.00 |
| 02-20-2026 | $983.13 | $983.13 | $987.37 | $987.37 | $977.81 | $977.81 | $985.27 | $985.27 | 1,662,183 | $1,662,183.00 |
| 02-19-2026 | $992.31 | $992.31 | $1,007.86 | $1,007.86 | $984.11 | $984.11 | $987.82 | $987.82 | 1,749,967 | $1,749,967.00 |
| 02-18-2026 | $1,010.00 | $1,010.00 | $1,016.00 | $1,016.00 | $993.50 | $993.50 | $996.08 | $996.08 | 1,926,753 | $1,926,753.00 |