COST
Costco Wholesale Corp
Company · XNAS · US · USD
Market price
$946.71
+$23.97 (+2.60%) · This month
| Date and time | Price |
|---|---|
| Jul 13, 2026, 3:00 PM | $922.74 |
| Jul 13, 2026, 5:00 PM | $924.21 |
| Jul 13, 2026, 7:00 PM | $928.70 |
| Jul 13, 2026, 9:00 PM | $926.00 |
| Jul 13, 2026, 11:00 PM | $925.51 |
| Jul 14, 2026, 1:00 AM | $925.04 |
| Jul 14, 2026, 9:00 AM | $924.40 |
| Jul 14, 2026, 11:00 AM | $925.89 |
| Jul 14, 2026, 1:00 PM | $926.00 |
| Jul 14, 2026, 3:00 PM | $927.01 |
| Jul 14, 2026, 5:00 PM | $921.90 |
| Jul 14, 2026, 7:00 PM | $919.02 |
| Jul 14, 2026, 9:00 PM | $921.00 |
| Jul 14, 2026, 11:00 PM | $921.27 |
| Jul 15, 2026, 1:00 AM | $921.50 |
| Jul 15, 2026, 9:00 AM | $919.79 |
| Jul 15, 2026, 11:00 AM | $922.11 |
| Jul 15, 2026, 1:00 PM | $921.27 |
| Jul 15, 2026, 3:00 PM | $924.35 |
| Jul 15, 2026, 5:00 PM | $924.50 |
| Jul 15, 2026, 7:00 PM | $920.74 |
| Jul 15, 2026, 9:00 PM | $916.50 |
| Jul 15, 2026, 11:00 PM | $916.53 |
| Jul 16, 2026, 1:00 AM | $916.99 |
| Jul 16, 2026, 9:00 AM | $919.03 |
| Jul 16, 2026, 11:00 AM | $919.33 |
| Jul 16, 2026, 1:00 PM | $921.18 |
| Jul 16, 2026, 3:00 PM | $931.14 |
| Jul 16, 2026, 5:00 PM | $937.59 |
| Jul 16, 2026, 7:00 PM | $943.16 |
| Jul 16, 2026, 9:00 PM | $945.57 |
| Jul 16, 2026, 11:00 PM | $942.99 |
| Jul 17, 2026, 1:00 AM | $943.07 |
| Jul 17, 2026, 9:00 AM | $951.75 |
| Jul 17, 2026, 11:00 AM | $952.00 |
| Jul 17, 2026, 1:00 PM | $962.50 |
| Jul 17, 2026, 3:00 PM | $945.62 |
| Jul 17, 2026, 5:00 PM | $935.05 |
| Jul 17, 2026, 7:00 PM | $938.39 |
| Jul 17, 2026, 9:00 PM | $940.50 |
| Jul 17, 2026, 11:00 PM | $940.50 |
| Jul 18, 2026, 1:00 AM | $940.09 |
| Jul 20, 2026, 9:00 AM | $939.84 |
| Jul 20, 2026, 11:00 AM | $938.54 |
| Jul 20, 2026, 1:00 PM | $938.00 |
| Jul 20, 2026, 3:00 PM | $944.31 |
| Jul 20, 2026, 5:00 PM | $936.41 |
| Jul 20, 2026, 7:00 PM | $933.67 |
| Jul 20, 2026, 9:00 PM | $935.59 |
| Jul 20, 2026, 11:00 PM | $935.00 |
| Jul 21, 2026, 1:00 AM | $935.50 |
| Jul 21, 2026, 9:00 AM | $933.45 |
| Jul 21, 2026, 11:00 AM | $931.75 |
| Jul 21, 2026, 1:00 PM | $932.32 |
| Jul 21, 2026, 3:00 PM | $930.37 |
| Jul 21, 2026, 5:00 PM | $927.71 |
| Jul 21, 2026, 7:00 PM | $930.21 |
| Jul 21, 2026, 9:00 PM | $929.99 |
| Jul 21, 2026, 11:00 PM | $928.98 |
| Jul 22, 2026, 1:00 AM | $928.28 |
| Jul 22, 2026, 9:00 AM | $932.50 |
| Jul 22, 2026, 11:00 AM | $930.00 |
| Jul 22, 2026, 1:00 PM | $932.38 |
| Jul 22, 2026, 3:00 PM | $925.66 |
| Jul 22, 2026, 5:00 PM | $923.75 |
| Jul 22, 2026, 7:00 PM | $923.75 |
| Jul 22, 2026, 9:00 PM | $926.54 |
| Jul 22, 2026, 11:00 PM | $926.16 |
| Jul 23, 2026, 1:00 AM | $926.10 |
| Jul 23, 2026, 9:00 AM | $927.05 |
| Jul 23, 2026, 11:00 AM | $927.05 |
| Jul 23, 2026, 1:00 PM | $925.50 |
| Jul 23, 2026, 3:00 PM | $922.87 |
| Jul 23, 2026, 5:00 PM | $919.30 |
| Jul 23, 2026, 7:00 PM | $922.30 |
| Jul 23, 2026, 9:00 PM | $923.50 |
| Jul 23, 2026, 11:00 PM | $925.49 |
| Jul 24, 2026, 1:00 AM | $925.88 |
| Jul 24, 2026, 9:00 AM | $924.96 |
| Jul 24, 2026, 11:00 AM | $923.56 |
| Jul 24, 2026, 1:00 PM | $924.64 |
| Jul 24, 2026, 3:00 PM | $931.62 |
| Jul 24, 2026, 5:00 PM | $932.30 |
| Jul 24, 2026, 7:00 PM | $934.33 |
| Jul 24, 2026, 9:00 PM | $931.00 |
| Jul 24, 2026, 11:00 PM | $933.00 |
| Jul 27, 2026, 9:00 AM | $934.00 |
| Jul 27, 2026, 11:00 AM | $933.56 |
| Jul 27, 2026, 1:00 PM | $935.90 |
| Jul 27, 2026, 3:00 PM | $950.83 |
| Jul 27, 2026, 5:00 PM | $947.97 |
| Jul 27, 2026, 7:00 PM | $951.89 |
| Jul 27, 2026, 9:00 PM | $949.25 |
| Jul 27, 2026, 11:00 PM | $949.31 |
| Jul 28, 2026, 1:00 AM | $949.34 |
| Jul 28, 2026, 9:00 AM | $954.25 |
| Jul 28, 2026, 11:00 AM | $955.50 |
| Jul 28, 2026, 1:00 PM | $969.91 |
| Jul 28, 2026, 3:00 PM | $983.17 |
| Jul 28, 2026, 5:00 PM | $970.34 |
| Jul 28, 2026, 7:00 PM | $972.14 |
| Jul 28, 2026, 9:00 PM | $966.65 |
| Jul 28, 2026, 11:00 PM | $969.89 |
| Jul 29, 2026, 1:00 AM | $970.70 |
| Jul 29, 2026, 9:00 AM | $970.10 |
| Jul 29, 2026, 11:00 AM | $968.65 |
| Jul 29, 2026, 1:00 PM | $969.28 |
| Jul 29, 2026, 3:00 PM | $970.60 |
| Jul 29, 2026, 5:00 PM | $975.12 |
| Jul 29, 2026, 7:00 PM | $971.98 |
| Jul 29, 2026, 9:00 PM | $974.03 |
| Jul 29, 2026, 11:00 PM | $972.53 |
| Jul 30, 2026, 1:00 AM | $973.50 |
| Jul 30, 2026, 9:00 AM | $975.71 |
| Jul 30, 2026, 11:00 AM | $973.28 |
| Jul 30, 2026, 1:00 PM | $962.14 |
| Jul 30, 2026, 3:00 PM | $955.15 |
| Jul 30, 2026, 5:00 PM | $953.46 |
| Jul 30, 2026, 7:00 PM | $953.82 |
| Jul 30, 2026, 9:00 PM | $954.00 |
| Jul 30, 2026, 11:00 PM | $951.95 |
| Jul 31, 2026, 1:00 AM | $953.70 |
| Jul 31, 2026, 9:00 AM | $950.25 |
| Jul 31, 2026, 11:00 AM | $949.59 |
| Jul 31, 2026, 1:00 PM | $948.74 |
| Jul 31, 2026, 3:00 PM | $947.05 |
| Jul 31, 2026, 5:00 PM | $951.47 |
| Jul 31, 2026, 7:00 PM | $954.27 |
| Jul 31, 2026, 9:00 PM | $951.89 |
| Jul 31, 2026, 11:00 PM | $952.00 |
| Aug 3, 2026, 9:00 AM | $955.40 |
| Aug 3, 2026, 11:00 AM | $955.11 |
| Aug 3, 2026, 1:00 PM | $960.50 |
| Aug 3, 2026, 3:00 PM | $949.79 |
| Aug 3, 2026, 5:00 PM | $951.95 |
| Aug 3, 2026, 7:00 PM | $952.60 |
| Aug 3, 2026, 9:00 PM | $953.74 |
| Aug 3, 2026, 11:00 PM | $951.32 |
| Aug 4, 2026, 1:00 AM | $951.89 |
| Aug 4, 2026, 9:00 AM | $954.00 |
| Aug 4, 2026, 11:00 AM | $952.16 |
| Aug 4, 2026, 1:00 PM | $948.75 |
| Aug 4, 2026, 3:00 PM | $943.87 |
| Aug 4, 2026, 5:00 PM | $942.44 |
| Aug 4, 2026, 7:00 PM | $947.30 |
| Aug 4, 2026, 9:00 PM | $949.99 |
| Aug 4, 2026, 11:00 PM | $950.59 |
| Aug 5, 2026, 1:00 AM | $949.07 |
| Aug 5, 2026, 9:00 AM | $950.80 |
| Aug 5, 2026, 11:00 AM | $953.00 |
| Aug 5, 2026, 1:00 PM | $954.57 |
| Aug 5, 2026, 3:00 PM | $941.82 |
| Aug 5, 2026, 5:00 PM | $940.55 |
| Aug 5, 2026, 7:00 PM | $940.70 |
| Aug 5, 2026, 9:00 PM | $950.00 |
| Aug 5, 2026, 11:00 PM | $950.00 |
| Aug 6, 2026, 1:00 AM | $950.15 |
| Aug 6, 2026, 9:00 AM | $950.75 |
| Aug 6, 2026, 11:00 AM | $950.75 |
| Aug 6, 2026, 1:00 PM | $951.13 |
| Aug 6, 2026, 3:00 PM | $947.48 |
| Aug 6, 2026, 5:00 PM | $944.89 |
| Aug 6, 2026, 7:00 PM | $946.50 |
| Aug 6, 2026, 9:00 PM | $948.99 |
| Aug 6, 2026, 11:00 PM | $947.82 |
| Aug 7, 2026, 1:00 AM | $948.66 |
| Aug 7, 2026, 9:00 AM | $946.00 |
| Aug 7, 2026, 11:00 AM | $947.43 |
| Aug 7, 2026, 1:00 PM | $944.10 |
| Aug 7, 2026, 3:00 PM | $947.19 |
| Aug 7, 2026, 5:00 PM | $946.63 |
| Aug 7, 2026, 7:00 PM | $944.02 |
| Aug 7, 2026, 9:00 PM | $946.92 |
| Aug 7, 2026, 11:00 PM | $947.00 |
| Aug 10, 2026, 9:00 AM | $946.23 |
| Aug 10, 2026, 11:00 AM | $946.23 |
| Aug 10, 2026, 1:00 PM | $946.53 |
| Aug 10, 2026, 3:00 PM | $947.09 |
| Aug 10, 2026, 5:33 PM | $946.71 |
- Period change
- +2.60%
- Period low
- $916.50
- Period high
- $983.17
- Observations
- 179
- Updated
- Aug 10, 2026, 5:33 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
- $422,143,038,739.56
- Employees
- 341K