NASDAQ · COST

Costco Wholesale Corporation

Consumer Defensive · Discount Stores

$1,106.21

Up+$14.00 (+1.28%)

Updated Nov 14, 2026, 2:08 PM

SID Score

6.7/10

Composite research score

Smart Money

39/100

Bearish

Price performance · COST

COST price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

COST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$1,094.59	$1,109.50	$1,092.64	$1,106.21	1.88M
Nov 12, 2026	$1,096.265	$1,102.84	$1,088.98	$1,092.21	2.21M
Nov 11, 2026	$1,080.51	$1,091.92	$1,071.34	$1,087.61	2.25M
Nov 10, 2026	$1,063.91	$1,068.67	$1,057.3801	$1,066.14	1.56M
Nov 9, 2026	$1,046.56	$1,067.49	$1,045.73	$1,066.18	2.21M
Nov 6, 2026	$1,045.25	$1,063.02	$1,043.00	$1,053.56	2.51M
Nov 5, 2026	$1,070.99	$1,081.55	$1,061.00	$1,065.59	4.74M
Nov 4, 2026	$1,036.83	$1,053.6599	$1,028.50	$1,046.47	2.59M
Nov 3, 2026	$1,031.184	$1,034.7699	$1,019.08	$1,019.26	1.92M
Nov 2, 2026	$1,015.865	$1,042.565	$1,014.335	$1,040.55	3.11M
Oct 30, 2026	$1,012.05	$1,021.31	$1,006.56	$1,012.28	3.47M
Oct 29, 2026	$992.975	$996.42	$984.545	$996.08	1.61M
Oct 28, 2026	$983.905	$988.81	$980.315	$982.73	1.72M
Oct 27, 2026	$1,002.095	$1,002.82	$989.04	$992.13	2.24M
Oct 26, 2026	$1,001.32	$1,015.1437	$999.08	$1,005.16	2.37M
Oct 23, 2026	$1,016.00	$1,021.45	$1,002.68	$1,003.32	2.41M
Oct 22, 2026	$1,007.31	$1,018.86	$1,001.23	$1,018.21	2.84M
Oct 21, 2026	$991.00	$1,000.25	$988.47	$998.31	1.51M
Oct 20, 2026	$1,000.00	$1,003.00	$991.00	$994.61	2.17M
Oct 19, 2026	$986.00	$997.43	$985.01	$995.53	1.75M
Oct 16, 2026	$982.49	$993.19	$980.665	$989.11	2.52M