Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ He recommended AAPL, NVDA and LLY over a decade ago… (From DTI) (Ad) Free COST Stock Alerts

Costco Wholesale (COST) Stock Chart & Stock Price History

$901.44
-6.98 (-0.77%)
(As of 09/26/2024 ET)
Compare

Costco Wholesale Stock Price Performance

5 Day
Performance
-0.80%
1 Month
Performance
+0.81%
3 Month
Performance
+5.01%
6 Month
Performance
+23.09%
Year-To-Date
Performance
+36.31%
1 Year
Performance
+62.72%
Ad Weiss Ratings
FDA’s hidden signal greenlights biotech winners — 97% of the time
The FDA has started to quietly send out a signal … That has given investors a 97% chance of making money. Perhaps as soon as 9:30 a.m. tomorrow.
Click here to find out how you can get in before the FDA’s potential signal.

COST Stock Chart for Thursday, September, 26, 2024

COST Chart by TradingView

Costco Wholesale Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2024$901.54$908.42
+0.76%		$910.36$901.131.73 million shs$402.73 billion
09/24/2024$917.08$901.54
-1.69%		$912.77$897.532.43 million shs$399.68 billion
09/23/2024$906.98$917.08
+1.11%		$919.50$900.781.69 million shs$406.57 billion
09/20/2024$900.74$906.98
+0.69%		$907.81$895.704.66 million shs$402.09 billion
09/19/2024$892.52$900.74
+0.92%		$905.13$895.501.75 million shs$399.33 billion
09/18/2024$897.27$892.52
-0.53%		$904.98$890.951.34 million shs$395.68 billion
Don’t wait for FDA approval (Ad)

Don’t let Wall Street fool you. AI is not the only hot sector in the market. Biotech is on fire as well.

And I’ll tell you all about them in this video.
09/17/2024$907.87$897.27
-1.17%		$908.60$895.451.39 million shs$397.79 billion
09/16/2024$916.00$907.87
-0.89%		$922.63$905.371.66 million shs$405.66 billion
09/13/2024$915.03$916.00
+0.11%		$923.83$909.361.33 million shs$406.09 billion
09/12/2024$900.40$915.03
+1.62%		$915.62$896.511.87 million shs$405.66 billion
09/11/2024$894.29$900.40
+0.68%		$902.00$877.871.80 million shs$399.18 billion
09/10/2024$896.49$894.29
-0.25%		$900.69$887.521.36 million shs$396.47 billion
09/09/2024$876.68$896.49
+2.26%		$898.83$881.701.95 million shs$397.44 billion
09/06/2024$885.98$876.68
-1.05%		$893.20$871.002.07 million shs$388.66 billion
09/05/2024$890.02$885.98
-0.45%		$888.63$868.702.00 million shs$392.78 billion
09/04/2024$878.57$890.02
+1.30%		$891.76$876.591.42 million shs$395.62 billion
09/03/2024$892.38$878.57
-1.55%		$896.89$874.441.78 million shs$389.50 billion
09/02/2024$892.38$892.38$896.33$883.101.93 million shs$395.62 billion
08/30/2024$886.63$892.38
+0.65%		$896.18$883.101.93 million shs$395.62 billion
08/29/2024$888.05$886.63
-0.16%		$900.46$885.221.71 million shs$393.07 billion
08/28/2024$908.90$888.05
-2.29%		$912.22$881.661.66 million shs$393.70 billion
08/27/2024$892.51$908.90
+1.84%		$918.93$887.072.10 million shs$402.95 billion
08/26/2024$879.21$892.51
+1.51%		$893.25$881.441.74 million shs$395.68 billion
08/23/2024$877.56$879.21
+0.19%		$884.56$871.671.30 million shs$389.78 billion
08/22/2024$881.42$877.56
-0.44%		$884.00$873.181.44 million shs$389.05 billion
08/21/2024$876.20$881.42
+0.60%		$891.02$877.231.46 million shs$390.76 billion
08/20/2024$872.35$876.20
+0.44%		$876.76$871.281.10 million shs$388.45 billion
08/19/2024$870.59$872.35
+0.20%		$873.63$868.701.32 million shs$386.74 billion
08/16/2024$877.35$870.59
-0.77%		$877.35$868.621.51 million shs$385.96 billion
08/15/2024$862.71$877.35
+1.70%		$880.33$869.081.92 million shs$388.96 billion
08/14/2024$864.82$862.71
-0.24%		$866.73$858.501.28 million shs$382.47 billion
08/13/2024$863.57$864.82
+0.14%		$868.05$856.161.46 million shs$383.40 billion
08/12/2024$854.93$863.57
+1.01%		$870.10$852.571.75 million shs$382.85 billion
08/09/2024$839.43$854.93
+1.85%		$857.69$837.631.71 million shs$379.02 billion
08/08/2024$810.30$839.43
+3.59%		$842.72$821.002.34 million shs$372.15 billion
08/07/2024$816.88$810.30
-0.81%		$833.71$809.261.70 million shs$359.23 billion
08/06/2024$801.83$816.88
+1.88%		$833.09$805.062.48 million shs$362.15 billion
08/05/2024$822.08$801.83
-2.46%		$810.82$793.032.82 million shs$355.48 billion
08/02/2024$816.89$822.08
+0.64%		$830.29$805.012.32 million shs$364.45 billion
08/01/2024$822.00$816.89
-0.62%		$824.17$809.711.85 million shs$362.15 billion
Prepare for an election day stock surprise (Ad)

During his 50 years on Wall Street, legendary stockpicker Marc Chaikin traded through 13 presidential elections. But that's nothing compared to his new election stock warning.

For all the details, including the #1 stock to SELL before Election Day, click here.
07/31/2024$810.03$822.00
+1.48%		$825.48$811.272.13 million shs$364.42 billion
07/30/2024$815.56$810.03
-0.68%		$822.00$803.282.02 million shs$359.11 billion
07/29/2024$817.60$815.56
-0.25%		$823.31$814.201.32 million shs$361.56 billion
07/26/2024$815.95$817.60
+0.20%		$822.28$809.011.44 million shs$362.47 billion
07/25/2024$830.82$815.95
-1.79%		$836.65$814.342.18 million shs$361.74 billion
07/24/2024$852.11$830.82
-2.50%		$846.00$829.502.51 million shs$368.33 billion
07/23/2024$847.42$852.11
+0.55%		$854.58$845.581.74 million shs$377.77 billion
07/22/2024$838.13$847.42
+1.11%		$849.59$838.621.92 million shs$375.69 billion
07/19/2024$839.37$838.13
-0.15%		$848.88$835.561.94 million shs$371.57 billion
07/18/2024$846.28$839.37
-0.82%		$855.30$825.112.34 million shs$372.12 billion
07/17/2024$850.77$846.28
-0.53%		$849.94$842.651.78 million shs$375.19 billion
07/16/2024$848.73$850.77
+0.24%		$851.22$841.341.68 million shs$377.17 billion
07/15/2024$842.90$848.73
+0.69%		$857.74$844.672.06 million shs$376.27 billion
07/12/2024$846.59$842.90
-0.44%		$850.00$838.383.28 million shs$373.68 billion
07/11/2024$884.31$846.59
-4.27%		$890.48$846.526.01 million shs$375.32 billion
07/10/2024$886.85$884.31
-0.29%		$890.27$880.701.74 million shs$392.04 billion
07/09/2024$880.84$886.85
+0.68%		$896.57$882.971.36 million shs$393.17 billion
07/08/2024$885.67$880.84
-0.55%		$887.95$877.661.61 million shs$390.50 billion
07/05/2024$862.66$885.67
+2.67%		$886.94$858.722.62 million shs$392.64 billion
07/04/2024$862.66$862.66$863.52$855.00814,423 shs$382.44 billion
07/03/2024$859.36$862.66
+0.38%		$863.52$855.00814,423 shs$382.45 billion
07/02/2024$845.67$859.36
+1.62%		$860.36$843.081.38 million shs$380.98 billion
07/01/2024$849.99$845.67
-0.51%		$856.00$840.501.99 million shs$374.91 billion
06/28/2024$850.62$849.99
-0.07%		$857.24$846.812.13 million shs$376.83 billion
06/27/2024$856.84$850.62
-0.73%		$858.20$848.641.25 million shs$377.11 billion
06/26/2024$855.51$856.84
+0.16%		$859.74$850.061.50 million shs$379.86 billion
06/25/2024$848.16$855.51
+0.87%		$855.69$845.001.67 million shs$379.27 billion

Related Companies:

This page (NASDAQ:COST) was last updated on 9/26/2024 by MarketBeat.com Staff
From Our Partners
What I believe the Bible says about investing..
Greed leads to lying, cheating and stealing to fill an endless appetite for more. And as my friend and trus...
Prosperity Research | Sponsored
The Great AI Election of 2024
Former House Speaker Nancy Pelosi made 20 times her salary trading Nvidia (NVDA) stock. A recent report out...
Chaikin Analytics | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Buffett Dumps $982 Million in BofA Stock—What Does He Know?
Buffett's been eerily quiet about his reasons, but his actions speak volumes. When someone with his track reco...
Genesis Gold Group | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
[Urgent!] Web3 Could Send One Crypto Soaring
Venture Capital corporations and blockchain funds are pouring money into Web3 gaming. And there's one littl...
Crypto 101 Media | Sponsored
Fed Triggers Boom: Buy this Play on Elon’s New AI
Have you seen Elon Musk's new invention? I was already very bullish on this new type of AI. And now that...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored