Costco Wholesale Corporat... (COST)
NASDAQ: COST
· Real-Time Price · USD
915.38
-1.39 (-0.15%)
At close: Oct 03, 2025, 3:59 PM
914.64
-0.08%
After-hours: Oct 03, 2025, 07:58 PM EDT
COST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 915.59 | 918.10 | 911.20 | 915.38 | 915.38 | -0.15% | 2,307,903 |
| Oct 2, 2025 | 912.56 | 918.51 | 910.01 | 916.77 | 916.77 | -0.06% | 2,063,842 |
| Oct 1, 2025 | 923.00 | 924.00 | 911.17 | 917.34 | 917.34 | -0.90% | 2,642,100 |
| Sep 30, 2025 | 916.25 | 930.51 | 913.37 | 925.63 | 925.63 | 0.96% | 3,096,700 |
| Sep 29, 2025 | 916.34 | 917.22 | 903.29 | 916.87 | 916.87 | 0.10% | 4,107,021 |
| Sep 26, 2025 | 925.55 | 927.63 | 905.05 | 915.95 | 915.95 | -2.90% | 4,812,900 |
| Sep 25, 2025 | 952.45 | 953.00 | 935.62 | 943.31 | 943.31 | -0.21% | 2,991,526 |
| Sep 24, 2025 | 944.28 | 953.66 | 943.11 | 945.27 | 945.27 | 0.18% | 2,149,803 |
| Sep 23, 2025 | 942.76 | 944.99 | 933.50 | 943.60 | 943.60 | 0.04% | 3,258,514 |
| Sep 22, 2025 | 947.38 | 950.00 | 939.61 | 943.26 | 943.26 | -0.83% | 2,794,337 |
| Sep 19, 2025 | 955.00 | 957.44 | 943.79 | 951.16 | 951.16 | -0.13% | 4,606,020 |
| Sep 18, 2025 | 957.37 | 962.54 | 950.67 | 952.36 | 952.36 | -1.11% | 1,860,900 |
| Sep 17, 2025 | 953.49 | 963.98 | 953.49 | 963.03 | 963.03 | 1.15% | 1,556,800 |
| Sep 16, 2025 | 959.10 | 959.58 | 950.80 | 952.07 | 952.07 | -0.84% | 2,012,649 |
| Sep 15, 2025 | 967.82 | 969.74 | 959.71 | 960.10 | 960.10 | -0.81% | 2,199,423 |
| Sep 12, 2025 | 960.29 | 969.57 | 960.00 | 967.90 | 967.90 | 0.37% | 1,461,618 |
| Sep 11, 2025 | 957.80 | 965.16 | 954.28 | 964.32 | 964.32 | 0.84% | 1,532,027 |
| Sep 10, 2025 | 976.39 | 981.00 | 953.96 | 956.29 | 956.29 | -2.34% | 2,277,534 |
| Sep 9, 2025 | 970.00 | 979.87 | 963.11 | 979.25 | 979.25 | 0.76% | 1,496,835 |
| Sep 8, 2025 | 963.73 | 972.34 | 958.59 | 971.85 | 971.85 | 0.87% | 1,737,032 |
Page 1 of 136