MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COST — Costco Wholesale Corp
NasdaqCostco Wholesale Corp
$920.65
+5.71(+0.62%)
- O
- 921.18
- H
- 921.18
- L
- 909.66
- V
- 2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$920.65
Period Return-5.98%
Period High$1,096.50
Period Low$844.06
Avg Daily Volume2.25M
Total Trading Days365
COST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $921.18 | $921.18 | $909.66 | $920.65 | +$5.71 | +0.62% | 1,999,419 | $916.90 | $909.66 $921.18 |
| Oct 1, 2026 | $910.87 | $923.50 | $903.78 | $914.94 | +$4.60 | +0.51% | 2,126,397 | $915.56 | $903.78 $923.50 |
| Sep 30, 2026 | $924.61 | $925.56 | $910.30 | $910.34 | $-14.25 | -1.54% | 2,219,581 | $914.23 | $910.30 $925.56 |
| Sep 29, 2026 | $916.80 | $925.97 | $912.66 | $924.59 | +$1.67 | +0.18% | 2,415,201 | $921.91 | $912.66 $925.97 |
| Sep 28, 2026 | $924.39 | $931.09 | $913.00 | $922.92 | +$0.16 | +0.02% | 2,443,760 | $924.04 | $913.00 $931.09 |
| Sep 25, 2026 | $887.00 | $925.14 | $883.10 | $922.77 | +$26.29 | +2.93% | 4,631,424 | $916.72 | $883.10 $925.14 |
| Sep 24, 2026 | $908.81 | $909.43 | $895.26 | $896.48 | $-8.22 | -0.91% | 2,893,294 | $899.54 | $895.26 $909.43 |
| Sep 23, 2026 | $901.31 | $905.59 | $893.36 | $904.70 | +$5.29 | +0.59% | 2,283,883 | $901.82 | $893.36 $905.59 |
| Sep 22, 2026 | $902.26 | $903.40 | $895.84 | $899.41 | +$0.93 | +0.10% | 1,982,884 | $899.71 | $895.84 $903.40 |
| Sep 21, 2026 | $891.07 | $899.44 | $885.50 | $898.48 | +$3.17 | +0.35% | 2,163,493 | $895.91 | $885.50 $899.44 |
| Sep 18, 2026 | $892.43 | $898.40 | $890.55 | $895.31 | +$1.38 | +0.15% | 4,180,441 | $895.29 | $890.55 $898.40 |
| Sep 17, 2026 | $895.32 | $896.00 | $888.04 | $893.93 | +$0.19 | +0.02% | 2,322,549 | $892.28 | $888.04 $896.00 |
| Sep 16, 2026 | $901.05 | $902.00 | $892.67 | $893.74 | $-7.61 | -0.84% | 2,101,653 | $896.60 | $892.67 $902.00 |
| Sep 15, 2026 | $916.92 | $916.92 | $900.25 | $901.35 | $-17.56 | -1.91% | 2,182,668 | $904.71 | $900.25 $916.92 |
| Sep 14, 2026 | $913.65 | $921.99 | $910.79 | $918.91 | +$14.14 | +1.56% | 1,896,490 | $917.85 | $910.79 $921.99 |
| Sep 11, 2026 | $905.17 | $907.36 | $900.75 | $904.77 | +$2.39 | +0.26% | 1,773,183 | $904.21 | $900.75 $907.36 |
| Sep 10, 2026 | $906.62 | $912.10 | $899.00 | $902.38 | $-0.22 | -0.02% | 1,926,796 | $903.05 | $899.00 $912.10 |
| Sep 9, 2026 | $907.00 | $909.23 | $898.43 | $902.60 | $-7.58 | -0.83% | 2,067,833 | $902.13 | $898.43 $909.23 |
| Sep 8, 2026 | $912.40 | $915.13 | $906.10 | $910.18 | $-5.56 | -0.61% | 2,240,323 | $910.11 | $906.10 $915.13 |
| Sep 4, 2026 | $926.09 | $928.04 | $914.54 | $915.74 | $-9.67 | -1.04% | 2,079,071 | $917.10 | $914.54 $928.04 |
| Sep 3, 2026 | $927.79 | $930.76 | $915.31 | $925.41 | $-3.07 | -0.33% | 2,172,782 | $924.79 | $915.31 $930.76 |
| Sep 2, 2026 | $938.49 | $938.88 | $920.31 | $928.48 | $-11.48 | -1.22% | 2,136,424 | $929.78 | $920.31 $938.88 |
| Sep 1, 2026 | $947.35 | $952.10 | $935.93 | $939.96 | $-3.93 | -0.42% | 1,507,655 | $942.64 | $935.93 $952.10 |
| Aug 31, 2026 | $945.19 | $949.30 | $940.71 | $943.89 | $-1.58 | -0.17% | 2,393,999 | $944.21 | $940.71 $949.30 |
| Aug 28, 2026 | $938.94 | $953.73 | $937.11 | $945.47 | +$10.81 | +1.16% | 1,401,470 | $945.87 | $937.11 $953.73 |
| Aug 27, 2026 | $948.27 | $948.85 | $933.25 | $934.66 | $-21.46 | -2.24% | 2,242,458 | $937.92 | $933.25 $948.85 |
| Aug 26, 2026 | $960.58 | $964.45 | $954.54 | $956.12 | $-3.89 | -0.41% | 1,223,015 | $957.51 | $954.54 $964.45 |
| Aug 25, 2026 | $965.86 | $969.05 | $959.89 | $960.01 | $-11.39 | -1.17% | 1,360,604 | $961.73 | $959.89 $969.05 |
| Aug 24, 2026 | $953.01 | $974.49 | $951.39 | $971.40 | +$23.66 | +2.50% | 2,205,865 | $968.38 | $951.39 $974.49 |
| Aug 21, 2026 | $939.64 | $949.90 | $933.82 | $947.74 | +$14.23 | +1.52% | 2,368,374 | $945.00 | $933.82 $949.90 |