stockNASDAQ: COST • Last 28 Days Updates
Costco Wholesale Corporation
✓ Latest Close USD
$926.54
$-22.61period diff
Period Return % Gain
-2.38%
Cumulative for period
Period High / Low Spread
$978.7 / $915.31
Spread: $63.39
Trading Volume Shares
36.20M
Avg: 1.72M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $949.15 | +0.76% | $966.14 | $941.78 | 2.12M |
| Aug 07, 2026 | $947.82 | -0.14% | $949.79 | $937.51 | 1.52M |
| Aug 10, 2026 | $952.75 | +0.52% | $952.89 | $940.56 | 1.48M |
| Aug 11, 2026 | $944.32 | -0.88% | $954.90 | $938.09 | 1.80M |
| Aug 12, 2026 | $949.58 | +0.56% | $951.39 | $935.05 | 1.31M |
| Aug 13, 2026 | $961.85 | +1.29% | $962.58 | $949.51 | 1.32M |
| Aug 14, 2026 | $961.10 | -0.08% | $965.36 | $957.75 | 1.17M |
| Aug 17, 2026 | $953.50 | -0.79% | $956.75 | $949.42 | 1.24M |
| Aug 18, 2026 | $961.35 | +0.82% | $971.96 | $955.03 | 1.85M |
| Aug 19, 2026 | $956.99 | -0.45% | $978.70 | $956.00 | 1.64M |
| Aug 20, 2026 | $933.51 | -2.45% | $944.22 | $925.77 | 2.50M |
| Aug 21, 2026 | $947.74 | +1.52% | $949.90 | $933.82 | 2.37M |
| Aug 24, 2026 | $971.40 | +2.50% | $974.49 | $951.39 | 2.20M |
| Aug 25, 2026 | $960.01 | -1.17% | $969.05 | $959.89 | 1.36M |
| Aug 26, 2026 | $956.12 | -0.41% | $964.45 | $954.54 | 1.22M |
Page 1 of 2