COST - COSTCO WHOLESALE CORP /NEW
998.1
15.530 1.556%
Share volume: 2,688,806
Last Updated: 03-06-2026
Retail/Retail – Variety Stores:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$982.57
15.53
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $967.01 | $967.01 | $1,002.50 | $1,002.50 | $960.46 | $960.46 | $998.10 | $998.10 | 2,688,806 | $2,688,806.00 |
| 03-05-2026 | $996.50 | $996.50 | $999.25 | $999.25 | $978.81 | $978.81 | $982.57 | $982.57 | 2,774,284 | $2,774,284.00 |
| 03-04-2026 | $1,005.00 | $1,005.00 | $1,014.00 | $1,014.00 | $997.00 | $997.00 | $1,006.74 | $1,006.74 | 1,806,638 | $1,806,638.00 |
| 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 | 1,947,502 | $1,947,502.00 |
| 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 |