COST
Costco Wholesale Corporation
NMS
$954.27
+8.16
(+0.86%)
Deep pullback · -2.23σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $942.29 | $955.39 | $939.45 | $954.27 | 2.2M |
| 2026-06-01 | $955.00 | $959.21 | $936.51 | $946.11 | 2.8M |
| 2026-05-29 | $986.57 | $998.82 | $945.45 | $956.32 | 7.0M |
| 2026-05-28 | $1011.61 | $1012.00 | $994.27 | $995.20 | 2.8M |
| 2026-05-27 | $1003.86 | $1013.51 | $999.69 | $1003.69 | 2.4M |
| 2026-05-26 | $1026.13 | $1027.50 | $996.16 | $1002.93 | 2.7M |
| 2026-05-22 | $1039.99 | $1045.64 | $1025.19 | $1028.24 | 2.0M |
| 2026-05-21 | $1063.41 | $1064.73 | $1039.01 | $1050.45 | 2.1M |
| 2026-05-20 | $1089.37 | $1089.74 | $1072.00 | $1074.01 | 2.2M |
| 2026-05-19 | $1077.00 | $1096.50 | $1072.10 | $1094.32 | 2.9M |
| 2026-05-18 | $1050.00 | $1079.83 | $1045.00 | $1076.47 | 2.3M |
| 2026-05-15 | $1049.36 | $1057.50 | $1039.22 | $1048.95 | 2.0M |
| 2026-05-14 | $1034.95 | $1041.79 | $1026.10 | $1041.25 | 1.6M |
| 2026-05-13 | $1017.94 | $1042.52 | $1017.94 | $1033.08 | 1.7M |
| 2026-05-12 | $1002.54 | $1026.00 | $1001.14 | $1021.88 | 2.1M |
| 2026-05-11 | $1005.82 | $1007.00 | $985.15 | $999.47 | 2.1M |
| 2026-05-08 | $1011.74 | $1016.00 | $1005.11 | $1008.79 | 1.8M |
| 2026-05-07 | $993.50 | $1012.66 | $990.66 | $1012.06 | 2.0M |
| 2026-05-06 | $1011.31 | $1012.23 | $992.42 | $995.75 | 2.6M |
| 2026-05-05 | $1010.51 | $1020.78 | $1009.07 | $1016.42 | 1.5M |
| 2026-05-04 | $1007.02 | $1024.72 | $1002.21 | $1012.79 | 1.5M |
| 2026-05-01 | $1015.38 | $1031.27 | $1006.32 | $1011.70 | 1.5M |
| 2026-04-30 | $996.45 | $1017.69 | $996.32 | $1014.53 | 2.0M |
| 2026-04-29 | $988.37 | $998.97 | $985.12 | $998.67 | 1.5M |
| 2026-04-28 | $1010.48 | $1012.65 | $986.00 | $994.00 | 1.8M |
| 2026-04-27 | $1008.63 | $1014.41 | $996.63 | $998.01 | 1.6M |
| 2026-04-24 | $1012.00 | $1013.45 | $1002.50 | $1011.15 | 1.7M |
| 2026-04-23 | $1007.58 | $1016.60 | $1007.03 | $1014.38 | 1.6M |
| 2026-04-22 | $1004.98 | $1008.11 | $998.29 | $1003.70 | 1.2M |
| 2026-04-21 | $994.37 | $1006.50 | $986.70 | $1005.81 | 1.4M |
| 2026-04-20 | $1003.85 | $1011.30 | $994.14 | $997.84 | 1.5M |
| 2026-04-17 | $985.00 | $1000.67 | $977.00 | $999.89 | 2.3M |
| 2026-04-16 | $985.00 | $995.75 | $981.61 | $987.21 | 1.5M |
| 2026-04-15 | $970.31 | $985.38 | $968.30 | $984.75 | 2.3M |
| 2026-04-14 | $973.68 | $977.61 | $966.00 | $974.80 | 2.1M |
| 2026-04-13 | $998.47 | $1000.05 | $979.36 | $980.85 | 2.3M |
| 2026-04-10 | $1026.51 | $1029.00 | $995.50 | $998.47 | 2.3M |
| 2026-04-09 | $1029.49 | $1035.82 | $1025.06 | $1032.03 | 1.4M |
| 2026-04-08 | $1004.44 | $1030.46 | $1000.00 | $1030.27 | 2.3M |
| 2026-04-07 | $1020.26 | $1020.86 | $1004.85 | $1013.21 | 1.4M |
| 2026-04-06 | $1014.96 | $1020.69 | $1004.01 | $1018.55 | 1.4M |
| 2026-04-02 | $1008.00 | $1016.00 | $999.21 | $1014.96 | 1.8M |
| 2026-04-01 | $995.03 | $1003.13 | $990.59 | $996.56 | 1.8M |
| 2026-03-31 | $997.00 | $1008.60 | $985.85 | $996.43 | 2.4M |
| 2026-03-30 | $987.65 | $1005.54 | $985.01 | $996.58 | 2.1M |
| 2026-03-27 | $982.02 | $987.11 | $978.11 | $983.86 | 1.5M |
| 2026-03-26 | $975.69 | $987.19 | $972.72 | $979.65 | 1.5M |
| 2026-03-25 | $978.00 | $980.81 | $968.05 | $974.86 | 1.1M |
| 2026-03-24 | $962.06 | $981.28 | $961.00 | $973.82 | 1.3M |
| 2026-03-23 | $985.67 | $986.64 | $964.53 | $965.73 | 1.8M |
| 2026-03-20 | $975.08 | $980.76 | $970.54 | $972.33 | 2.6M |
| 2026-03-19 | $985.84 | $988.79 | $970.41 | $974.78 | 1.3M |
| 2026-03-18 | $990.37 | $993.98 | $978.14 | $979.92 | 1.4M |
| 2026-03-17 | $1006.49 | $1008.10 | $994.75 | $996.16 | 1.2M |
| 2026-03-16 | $1010.50 | $1012.65 | $995.43 | $1001.74 | 1.2M |
| 2026-03-13 | $1005.90 | $1012.83 | $1002.00 | $1008.43 | 1.5M |
| 2026-03-12 | $988.61 | $1006.21 | $984.00 | $1003.32 | 1.7M |
| 2026-03-11 | $996.32 | $997.39 | $987.89 | $992.23 | 1.3M |
| 2026-03-10 | $1000.50 | $1010.10 | $996.00 | $997.36 | 1.6M |
| 2026-03-09 | $999.63 | $1007.41 | $987.99 | $1005.30 | 2.3M |
| 2026-03-06 | $967.01 | $1002.50 | $960.46 | $998.10 | 2.7M |
| 2026-03-05 | $996.50 | $999.25 | $978.81 | $982.57 | 2.8M |
| 2026-03-04 | $1005.00 | $1014.00 | $997.00 | $1006.74 | 1.8M |
| 2026-03-03 | $1002.54 | $1015.75 | $1000.63 | $1007.77 | 1.9M |
| 2026-03-02 | $1010.91 | $1020.82 | $1002.49 | $1002.77 | 2.0M |
| 2026-02-27 | $990.53 | $1014.19 | $989.58 | $1010.79 | 3.9M |
| 2026-02-26 | $996.92 | $1005.52 | $983.53 | $986.74 | 1.8M |
| 2026-02-25 | $997.68 | $1002.50 | $991.44 | $994.76 | 1.6M |
| 2026-02-24 | $986.38 | $998.88 | $985.04 | $998.43 | 1.7M |
| 2026-02-23 | $981.80 | $991.31 | $978.06 | $986.02 | 1.5M |
| 2026-02-20 | $983.13 | $987.37 | $977.81 | $985.27 | 1.7M |
| 2026-02-19 | $992.31 | $1007.86 | $984.11 | $987.82 | 1.8M |
| 2026-02-18 | $1010.00 | $1016.00 | $993.50 | $996.08 | 1.9M |
| 2026-02-17 | $1022.34 | $1028.44 | $1010.48 | $1012.05 | 1.7M |
| 2026-02-13 | $1000.00 | $1022.88 | $993.76 | $1018.48 | 2.7M |
| 2026-02-12 | $978.75 | $1009.21 | $978.14 | $998.86 | 3.0M |
| 2026-02-11 | $973.29 | $989.57 | $967.12 | $978.14 | 1.8M |
| 2026-02-10 | $996.01 | $997.45 | $969.00 | $971.23 | 1.8M |
| 2026-02-09 | $1001.32 | $1009.62 | $992.68 | $997.59 | 1.9M |
| 2026-02-06 | $988.15 | $1001.37 | $983.50 | $1001.16 | 2.4M |
| 2026-02-05 | $995.50 | $1000.95 | $987.33 | $989.29 | 3.0M |
| 2026-02-04 | $983.31 | $994.60 | $975.19 | $978.35 | 2.6M |
| 2026-02-03 | $964.35 | $990.65 | $964.28 | $977.92 | 3.0M |
| 2026-02-02 | $944.23 | $970.32 | $931.27 | $968.36 | 2.5M |
| 2026-01-30 | $948.83 | $951.12 | $930.30 | $940.25 | 2.4M |
| 2026-01-29 | $957.99 | $960.30 | $948.51 | $952.89 | 1.8M |
| 2026-01-28 | $969.51 | $970.10 | $955.61 | $960.78 | 2.5M |
| 2026-01-27 | $977.68 | $978.00 | $961.71 | $970.28 | 2.1M |
| 2026-01-26 | $986.43 | $993.00 | $976.35 | $977.67 | 2.5M |
| 2026-01-23 | $971.44 | $984.85 | $971.01 | $983.25 | 1.7M |
| 2026-01-22 | $977.89 | $984.00 | $971.56 | $976.17 | 2.1M |
| 2026-01-21 | $959.60 | $989.64 | $959.60 | $982.86 | 4.1M |
| 2026-01-20 | $958.38 | $969.90 | $954.13 | $964.26 | 3.2M |
| 2026-01-16 | $962.00 | $964.98 | $951.00 | $963.61 | 3.9M |
| 2026-01-15 | $954.54 | $958.28 | $950.00 | $956.75 | 2.2M |
| 2026-01-14 | $938.33 | $955.61 | $938.29 | $950.98 | 2.9M |
| 2026-01-13 | $938.02 | $942.90 | $929.60 | $941.93 | 2.2M |
| 2026-01-12 | $920.40 | $944.83 | $917.00 | $943.08 | 3.2M |
| 2026-01-09 | $915.97 | $929.85 | $911.33 | $924.88 | 2.9M |
| 2026-01-08 | $901.13 | $931.67 | $896.00 | $915.31 | 5.2M |
| 2026-01-07 | $892.00 | $893.60 | $879.62 | $882.58 | 2.7M |
| 2026-01-06 | $875.95 | $894.08 | $871.30 | $889.10 | 2.7M |
| 2026-01-05 | $863.95 | $878.77 | $860.85 | $875.74 | 2.8M |
| 2026-01-02 | $861.14 | $863.10 | $852.50 | $854.50 | 2.4M |
| 2025-12-31 | $864.58 | $868.00 | $861.34 | $862.34 | 1.5M |
| 2025-12-30 | $864.00 | $867.82 | $861.43 | $865.65 | 1.7M |
| 2025-12-29 | $873.29 | $874.50 | $865.69 | $867.84 | 1.8M |
| 2025-12-26 | $870.64 | $877.59 | $869.00 | $873.35 | 1.3M |
| 2025-12-24 | $858.60 | $876.00 | $858.35 | $871.86 | 1.8M |
| 2025-12-23 | $849.10 | $854.98 | $846.80 | $854.79 | 1.9M |
| 2025-12-22 | $854.00 | $855.50 | $847.31 | $850.00 | 2.4M |
| 2025-12-19 | $856.57 | $858.45 | $849.32 | $855.62 | 10.1M |
| 2025-12-18 | $860.30 | $863.15 | $852.51 | $857.59 | 2.5M |
| 2025-12-17 | $858.50 | $868.58 | $858.23 | $862.65 | 2.4M |
| 2025-12-16 | $857.44 | $863.59 | $844.06 | $860.39 | 3.8M |
| 2025-12-15 | $882.11 | $887.49 | $851.40 | $860.56 | 4.8M |
| 2025-12-12 | $883.30 | $888.62 | $867.12 | $884.47 | 4.8M |
| 2025-12-11 | $875.86 | $886.00 | $872.55 | $884.48 | 3.0M |
| 2025-12-10 | $887.82 | $889.58 | $871.09 | $874.41 | 3.3M |
| 2025-12-09 | $886.85 | $889.02 | $881.51 | $888.44 | 1.9M |
| 2025-12-08 | $893.50 | $894.00 | $882.90 | $887.52 | 2.4M |
| 2025-12-05 | $897.25 | $905.89 | $893.00 | $894.68 | 2.4M |
| 2025-12-04 | $907.03 | $907.96 | $888.08 | $895.86 | 3.8M |
| 2025-12-03 | $920.81 | $926.32 | $916.02 | $922.26 | 1.9M |