COST - COSTCO WHOLESALE CORP /NEW
997.84
-2.050 -0.205%
Share volume: 1,473,017
Last Updated: 04-20-2026
Retail/Retail – Variety Stores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$999.89
-2.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1,003.85 | $1,003.85 | $1,011.30 | $1,011.30 | $994.14 | $994.14 | $997.84 | $997.84 | 1,473,017 | $1,473,017.00 |
| 04-17-2026 | $985.00 | $985.00 | $1,000.67 | $1,000.67 | $977.00 | $977.00 | $999.89 | $999.89 | 2,346,525 | $2,346,525.00 |
| 04-16-2026 | $985.00 | $985.00 | $995.75 | $995.75 | $981.61 | $981.61 | $987.21 | $987.21 | 1,484,286 | $1,484,286.00 |
| 04-15-2026 | $970.31 | $970.31 | $985.38 | $985.38 | $968.30 | $968.30 | $984.75 | $984.75 | 2,346,203 | $2,346,203.00 |
| 04-14-2026 | $973.68 | $973.68 | $977.61 | $977.61 | $966.00 | $966.00 | $974.80 | $974.80 | 2,136,508 | $2,136,508.00 |
| 04-13-2026 | $998.47 | $998.47 | $1,000.05 | $1,000.05 | $979.36 | $979.36 | $980.85 | $980.85 | 2,255,514 | $2,255,514.00 |
| 04-10-2026 | $1,026.51 | $1,026.51 | $1,029.00 | $1,029.00 | $995.50 | $995.50 | $998.47 | $998.47 | 2,333,039 | $2,333,039.00 |
| 04-09-2026 | $1,029.49 | $1,029.49 | $1,035.82 | $1,035.82 | $1,025.06 | $1,025.06 | $1,032.03 | $1,032.03 | 1,433,627 | $1,433,627.00 |
| 04-08-2026 | $1,004.44 | $1,004.44 | $1,030.46 | $1,030.46 | $1,000.00 | $1,000.00 | $1,030.27 | $1,030.27 | 2,265,711 | $2,265,711.00 |
| 04-07-2026 | $1,020.26 | $1,020.26 | $1,020.86 | $1,020.86 | $1,004.85 | $1,004.85 | $1,013.21 | $1,013.21 | 1,428,543 | $1,428,543.00 |