COST
Costco Wholesale Corp
Company · XNAS · US · USD
Market price
$898.13
−$65.64 (-6.81%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $963.77 |
| Aug 25, 2026, 5:00 PM | $963.73 |
| Aug 25, 2026, 7:00 PM | $963.10 |
| Aug 25, 2026, 9:00 PM | $961.80 |
| Aug 25, 2026, 11:00 PM | $962.00 |
| Aug 26, 2026, 1:00 AM | $961.28 |
| Aug 26, 2026, 9:00 AM | $961.00 |
| Aug 26, 2026, 11:00 AM | $961.00 |
| Aug 26, 2026, 1:00 PM | $961.98 |
| Aug 26, 2026, 3:00 PM | $955.92 |
| Aug 26, 2026, 5:00 PM | $958.36 |
| Aug 26, 2026, 7:00 PM | $957.63 |
| Aug 26, 2026, 9:00 PM | $957.88 |
| Aug 26, 2026, 11:00 PM | $954.95 |
| Aug 27, 2026, 1:00 AM | $954.94 |
| Aug 27, 2026, 9:00 AM | $950.04 |
| Aug 27, 2026, 11:00 AM | $946.85 |
| Aug 27, 2026, 1:00 PM | $949.04 |
| Aug 27, 2026, 3:00 PM | $939.15 |
| Aug 27, 2026, 5:00 PM | $940.91 |
| Aug 27, 2026, 7:00 PM | $938.18 |
| Aug 27, 2026, 9:00 PM | $936.39 |
| Aug 27, 2026, 11:00 PM | $937.00 |
| Aug 28, 2026, 1:00 AM | $938.29 |
| Aug 28, 2026, 9:00 AM | $939.89 |
| Aug 28, 2026, 11:00 AM | $939.84 |
| Aug 28, 2026, 1:00 PM | $939.52 |
| Aug 28, 2026, 3:00 PM | $947.66 |
| Aug 28, 2026, 5:00 PM | $946.01 |
| Aug 28, 2026, 7:00 PM | $945.37 |
| Aug 28, 2026, 9:00 PM | $946.52 |
| Aug 28, 2026, 11:00 PM | $946.00 |
| Aug 31, 2026, 9:00 AM | $943.68 |
| Aug 31, 2026, 11:00 AM | $945.05 |
| Aug 31, 2026, 1:00 PM | $947.20 |
| Aug 31, 2026, 3:00 PM | $947.11 |
| Aug 31, 2026, 5:00 PM | $943.68 |
| Aug 31, 2026, 7:00 PM | $943.24 |
| Aug 31, 2026, 9:00 PM | $943.89 |
| Aug 31, 2026, 11:00 PM | $943.89 |
| Sep 1, 2026, 1:00 AM | $943.75 |
| Sep 1, 2026, 9:00 AM | $946.05 |
| Sep 1, 2026, 11:00 AM | $947.99 |
| Sep 1, 2026, 1:00 PM | $947.59 |
| Sep 1, 2026, 3:00 PM | $947.84 |
| Sep 1, 2026, 5:00 PM | $944.54 |
| Sep 1, 2026, 7:00 PM | $938.50 |
| Sep 1, 2026, 9:00 PM | $939.46 |
| Sep 1, 2026, 11:00 PM | $940.00 |
| Sep 2, 2026, 1:00 AM | $939.99 |
| Sep 2, 2026, 9:00 AM | $941.50 |
| Sep 2, 2026, 11:00 AM | $941.71 |
| Sep 2, 2026, 1:00 PM | $941.82 |
| Sep 2, 2026, 3:00 PM | $934.51 |
| Sep 2, 2026, 5:00 PM | $929.39 |
| Sep 2, 2026, 7:00 PM | $927.50 |
| Sep 2, 2026, 9:00 PM | $925.76 |
| Sep 2, 2026, 11:00 PM | $928.96 |
| Sep 3, 2026, 1:00 AM | $928.85 |
| Sep 3, 2026, 9:00 AM | $927.72 |
| Sep 3, 2026, 11:00 AM | $928.00 |
| Sep 3, 2026, 1:00 PM | $927.99 |
| Sep 3, 2026, 3:00 PM | $923.44 |
| Sep 3, 2026, 5:00 PM | $928.07 |
| Sep 3, 2026, 7:00 PM | $926.59 |
| Sep 3, 2026, 9:00 PM | $926.00 |
| Sep 3, 2026, 11:00 PM | $925.25 |
| Sep 4, 2026, 1:00 AM | $925.40 |
| Sep 4, 2026, 9:00 AM | $929.00 |
| Sep 4, 2026, 11:00 AM | $924.75 |
| Sep 4, 2026, 1:00 PM | $924.00 |
| Sep 4, 2026, 3:00 PM | $917.00 |
| Sep 4, 2026, 5:00 PM | $916.67 |
| Sep 4, 2026, 7:00 PM | $916.91 |
| Sep 4, 2026, 9:00 PM | $915.97 |
| Sep 4, 2026, 11:00 PM | $916.40 |
| Sep 5, 2026, 1:00 AM | $916.00 |
| Sep 8, 2026, 9:00 AM | $912.19 |
| Sep 8, 2026, 11:00 AM | $912.75 |
| Sep 8, 2026, 1:00 PM | $915.09 |
| Sep 8, 2026, 3:00 PM | $910.22 |
| Sep 8, 2026, 5:00 PM | $908.25 |
| Sep 8, 2026, 7:00 PM | $909.34 |
| Sep 8, 2026, 9:00 PM | $910.20 |
| Sep 8, 2026, 11:00 PM | $910.32 |
| Sep 9, 2026, 1:00 AM | $909.25 |
| Sep 9, 2026, 9:00 AM | $910.00 |
| Sep 9, 2026, 11:00 AM | $909.40 |
| Sep 9, 2026, 1:00 PM | $910.40 |
| Sep 9, 2026, 3:00 PM | $904.18 |
| Sep 9, 2026, 5:00 PM | $898.99 |
| Sep 9, 2026, 7:00 PM | $900.40 |
| Sep 9, 2026, 9:00 PM | $902.77 |
| Sep 9, 2026, 11:00 PM | $902.67 |
| Sep 10, 2026, 1:00 AM | $902.72 |
| Sep 10, 2026, 9:00 AM | $905.50 |
| Sep 10, 2026, 11:00 AM | $904.00 |
| Sep 10, 2026, 1:00 PM | $907.73 |
| Sep 10, 2026, 3:00 PM | $901.96 |
| Sep 10, 2026, 5:00 PM | $903.75 |
| Sep 10, 2026, 7:00 PM | $900.96 |
| Sep 10, 2026, 9:00 PM | $902.00 |
| Sep 10, 2026, 11:00 PM | $902.32 |
| Sep 11, 2026, 1:00 AM | $902.40 |
| Sep 11, 2026, 9:00 AM | $904.25 |
| Sep 11, 2026, 11:00 AM | $905.00 |
| Sep 11, 2026, 1:00 PM | $906.50 |
| Sep 11, 2026, 3:00 PM | $902.70 |
| Sep 11, 2026, 5:00 PM | $904.07 |
| Sep 11, 2026, 7:00 PM | $903.34 |
| Sep 11, 2026, 9:00 PM | $904.60 |
| Sep 11, 2026, 11:00 PM | $904.50 |
| Sep 12, 2026, 1:00 AM | $905.00 |
| Sep 14, 2026, 9:00 AM | $909.71 |
| Sep 14, 2026, 11:00 AM | $908.00 |
| Sep 14, 2026, 1:00 PM | $911.95 |
| Sep 14, 2026, 3:00 PM | $919.10 |
| Sep 14, 2026, 5:00 PM | $916.26 |
| Sep 14, 2026, 7:00 PM | $919.38 |
| Sep 14, 2026, 9:00 PM | $918.00 |
| Sep 14, 2026, 11:00 PM | $918.74 |
| Sep 15, 2026, 1:00 AM | $918.28 |
| Sep 15, 2026, 9:00 AM | $918.50 |
| Sep 15, 2026, 11:00 AM | $916.96 |
| Sep 15, 2026, 1:00 PM | $915.00 |
| Sep 15, 2026, 3:00 PM | $908.72 |
| Sep 15, 2026, 5:00 PM | $906.92 |
| Sep 15, 2026, 7:00 PM | $904.87 |
| Sep 15, 2026, 9:00 PM | $902.45 |
| Sep 15, 2026, 11:00 PM | $903.00 |
| Sep 16, 2026, 1:00 AM | $903.00 |
| Sep 16, 2026, 9:00 AM | $902.65 |
| Sep 16, 2026, 11:00 AM | $902.94 |
| Sep 16, 2026, 1:00 PM | $902.41 |
| Sep 16, 2026, 3:00 PM | $899.47 |
| Sep 16, 2026, 5:00 PM | $900.78 |
| Sep 16, 2026, 7:00 PM | $893.97 |
| Sep 16, 2026, 9:00 PM | $893.80 |
| Sep 16, 2026, 11:00 PM | $895.09 |
| Sep 17, 2026, 1:00 AM | $894.50 |
| Sep 17, 2026, 9:00 AM | $896.62 |
| Sep 17, 2026, 11:00 AM | $896.00 |
| Sep 17, 2026, 1:00 PM | $896.20 |
| Sep 17, 2026, 3:00 PM | $888.91 |
| Sep 17, 2026, 5:00 PM | $891.97 |
| Sep 17, 2026, 7:00 PM | $891.62 |
| Sep 17, 2026, 9:00 PM | $893.75 |
| Sep 17, 2026, 11:00 PM | $893.31 |
| Sep 18, 2026, 1:00 AM | $894.12 |
| Sep 18, 2026, 9:00 AM | $893.50 |
| Sep 18, 2026, 11:00 AM | $892.40 |
| Sep 18, 2026, 1:00 PM | $892.00 |
| Sep 18, 2026, 3:00 PM | $895.81 |
| Sep 18, 2026, 5:00 PM | $897.40 |
| Sep 18, 2026, 7:00 PM | $897.46 |
| Sep 18, 2026, 9:00 PM | $895.31 |
| Sep 18, 2026, 11:00 PM | $896.66 |
| Sep 19, 2026, 1:00 AM | $896.70 |
| Sep 21, 2026, 9:00 AM | $895.45 |
| Sep 21, 2026, 11:00 AM | $894.05 |
| Sep 21, 2026, 1:00 PM | $892.38 |
| Sep 21, 2026, 3:00 PM | $893.59 |
| Sep 21, 2026, 5:00 PM | $897.27 |
| Sep 21, 2026, 7:00 PM | $898.51 |
| Sep 21, 2026, 9:00 PM | $898.29 |
| Sep 21, 2026, 11:00 PM | $898.47 |
| Sep 22, 2026, 1:00 AM | $898.44 |
| Sep 22, 2026, 9:00 AM | $902.50 |
| Sep 22, 2026, 11:00 AM | $901.05 |
| Sep 22, 2026, 1:00 PM | $902.50 |
| Sep 22, 2026, 3:00 PM | $901.48 |
| Sep 22, 2026, 5:00 PM | $901.96 |
| Sep 22, 2026, 7:00 PM | $899.90 |
| Sep 22, 2026, 9:00 PM | $899.50 |
| Sep 22, 2026, 11:00 PM | $899.90 |
| Sep 23, 2026, 1:00 AM | $899.72 |
| Sep 23, 2026, 9:00 AM | $901.09 |
| Sep 23, 2026, 11:00 AM | $900.50 |
| Sep 23, 2026, 1:00 PM | $904.06 |
| Sep 23, 2026, 3:00 PM | $895.31 |
| Sep 23, 2026, 5:00 PM | $899.87 |
| Sep 23, 2026, 7:00 PM | $903.39 |
| Sep 23, 2026, 9:00 PM | $904.65 |
| Sep 23, 2026, 11:00 PM | $904.45 |
| Sep 24, 2026, 1:00 AM | $904.60 |
| Sep 24, 2026, 9:00 AM | $906.11 |
| Sep 24, 2026, 11:00 AM | $907.75 |
| Sep 24, 2026, 1:00 PM | $910.70 |
| Sep 24, 2026, 3:00 PM | $901.69 |
| Sep 24, 2026, 5:00 PM | $898.66 |
| Sep 24, 2026, 7:00 PM | $897.60 |
| Sep 24, 2026, 8:00 PM | $898.13 |
- Period change
- -6.81%
- Period low
- $888.91
- Period high
- $963.77
- Observations
- 192
- Updated
- Sep 24, 2026, 8:00 PM
About Costco Wholesale Corp
Founded in 1983, Costco Wholesale now operates a global chain of membership-based warehouse clubs, delivering high-quality goods and services at consistently low prices. As of its most recent fiscal year, Costco operated approximately 910 warehouses, serving more than 80 million members across its three geographic segments: Costco US (approximately 73% of total revenue), Costco Canada (13%), and Costco International (14%).Costco's core value proposition—quality products at unbeatable prices—has yielded consistently strong member renewal rates (93% in the US and Canada and nearly 90% internationally). About 55% of Costco's fiscal 2025 revenue came from its grocery offerings, and another 25% from general merchandise.
Company websiteClassifications
- Consumer discretionary goods · Discretionaries
- Consumer staple goods · Necessities
- Retail stores · Retail
- Food and beverage · Food
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $398,456,835,817.92
- Employees
- 341K