Costco Wholesale Corporation (COST) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +12.6%
- 3M
- +11.0%
- YTD
- +23.3%
- 1Y
- +14.1%
- 3Y
- +22.7%
- 5Y
- +15.9%
Loading 10-year price history...
COST Historical Performance
COST Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -36.9%
- 2003 annual price return
- +28.2%
- 2004 annual price return
- +33.3%
- 2005 annual price return
- +3.3%
- 2006 annual price return
- +5.9%
- 2007 annual price return
- +32.0%
- 2008 annual price return
- -23.0%
- 2009 annual price return
- +10.9%
- 2010 annual price return
- +21.5%
- 2011 annual price return
- +15.0%
- 2012 annual price return
- +16.7%
- 2013 annual price return
- +17.3%
- 2014 annual price return
- +20.3%
- 2015 annual price return
- +14.0%
- 2016 annual price return
- +0.4%
- 2017 annual price return
- +16.5%
- 2018 annual price return
- +8.2%
- 2019 annual price return
- +43.5%
- 2020 annual price return
- +29.3%
- 2021 annual price return
- +49.3%
- 2022 annual price return
- -19.4%
- 2023 annual price return
- +45.6%
- 2024 annual price return
- +40.8%
- 2025 annual price return
- -5.2%
- 2026 annual price return
- +10.8%
COST Stock Price Trajectory (1986–2026)
As of November 7, 2026, Costco Wholesale Corporation (COST) trades at $1,053.56, representing a +14.1% return over the past year. The stock has delivered a +116.6% total return over five years (+15.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $1,096.50 on May 19, 2026. From this peak, COST has corrected -3.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers WMT (+23.4% 1Y), TGT (+77.6% 1Y), and BJ (+23.1% 1Y), COST has underperformed the peer group average. Compare COST vs WMT →
COST Historical Price Data · from 1986
Rows 1–50 of 10,264| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1044.79 | 1062.94 | 1043.00 | 1053.56 | 2.48M | -1.13% |
| 2026-11-05 | 1070.99 | 1081.55 | 1061.00 | 1065.59 | 4.52M | +1.83% |
| 2026-11-04 | 1036.83 | 1053.66 | 1028.50 | 1046.47 | 2.59M | +2.67% |
| 2026-11-03 | 1031.18 | 1034.77 | 1019.08 | 1019.26 | 1.92M | -2.05% |
| 2026-11-02 | 1015.87 | 1042.57 | 1014.34 | 1040.55 | 3.11M | +2.79% |
| 2026-10-30 | 1012.05 | 1021.31 | 1006.56 | 1012.28 | 3.47M | +1.63% |
| 2026-10-29 | 992.98 | 996.42 | 984.55 | 996.08 | 1.61M | +1.36% |
| 2026-10-28 | 983.91 | 988.81 | 980.32 | 982.73 | 1.72M | -0.95% |
| 2026-10-27 | 1002.10 | 1002.82 | 989.04 | 992.13 | 2.24M | -1.30% |
| 2026-10-26 | 1001.32 | 1015.14 | 999.08 | 1005.16 | 2.37M | +0.18% |
| 2026-10-23 | 1016.00 | 1021.45 | 1002.68 | 1003.32 | 2.41M | -1.46% |
| 2026-10-22 | 1007.31 | 1018.86 | 1001.23 | 1018.21 | 2.84M | +1.99% |
| 2026-10-21 | 991.00 | 1000.25 | 988.47 | 998.31 | 1.51M | +0.37% |
| 2026-10-20 | 1000.00 | 1003.00 | 991.00 | 994.61 | 2.17M | -0.09% |
| 2026-10-19 | 986.00 | 997.43 | 985.01 | 995.53 | 1.75M | +0.65% |
| 2026-10-16 | 982.49 | 993.19 | 980.67 | 989.11 | 2.52M | +1.13% |
| 2026-10-15 | 998.11 | 1008.37 | 977.24 | 978.01 | 3.00M | -0.41% |
| 2026-10-14 | 961.35 | 982.64 | 960.00 | 982.00 | 3.08M | +2.87% |
| 2026-10-13 | 965.73 | 966.00 | 953.78 | 954.63 | 1.42M | -0.50% |
| 2026-10-12 | 949.46 | 960.74 | 946.70 | 959.44 | 1.48M | +1.32% |
| 2026-10-09 | 945.00 | 951.29 | 942.53 | 946.92 | 1.50M | -0.11% |
| 2026-10-08 | 952.92 | 953.25 | 939.60 | 947.92 | 2.27M | +0.60% |
| 2026-10-07 | 940.84 | 948.77 | 937.60 | 942.25 | 1.77M | +0.70% |
| 2026-10-06 | 921.32 | 937.04 | 919.00 | 935.68 | 1.90M | +1.32% |
| 2026-10-05 | 920.00 | 925.34 | 914.75 | 923.52 | 1.96M | +0.31% |
| 2026-10-02 | 921.18 | 921.18 | 909.66 | 920.65 | 2.03M | +0.62% |
| 2026-10-01 | 910.87 | 923.50 | 903.78 | 914.94 | 2.13M | +0.51% |
| 2026-09-30 | 924.61 | 925.56 | 910.30 | 910.34 | 2.22M | -1.54% |
| 2026-09-29 | 916.80 | 925.97 | 912.66 | 924.59 | 2.42M | +0.18% |
| 2026-09-28 | 924.39 | 931.09 | 913.00 | 922.92 | 2.44M | +0.02% |
| 2026-09-25 | 887.00 | 925.14 | 883.10 | 922.77 | 4.63M | +2.93% |
| 2026-09-24 | 908.81 | 909.43 | 895.26 | 896.48 | 2.89M | -0.91% |
| 2026-09-23 | 901.31 | 905.59 | 893.36 | 904.70 | 2.28M | +0.59% |
| 2026-09-22 | 902.26 | 903.40 | 895.84 | 899.41 | 1.98M | +0.10% |
| 2026-09-21 | 891.07 | 899.44 | 885.50 | 898.48 | 2.16M | +0.35% |
| 2026-09-18 | 892.43 | 898.40 | 890.55 | 895.31 | 4.18M | +0.15% |
| 2026-09-17 | 895.32 | 896.00 | 888.04 | 893.93 | 2.32M | +0.02% |
| 2026-09-16 | 901.05 | 902.00 | 892.67 | 893.74 | 2.10M | -0.84% |
| 2026-09-15 | 916.92 | 916.92 | 900.25 | 901.35 | 2.20M | -1.91% |
| 2026-09-14 | 913.65 | 921.99 | 910.79 | 918.91 | 2.01M | +1.56% |
| 2026-09-11 | 905.17 | 907.36 | 900.75 | 904.77 | 1.77M | +0.26% |
| 2026-09-10 | 906.62 | 912.10 | 899.00 | 902.38 | 1.93M | -0.02% |
| 2026-09-09 | 907.00 | 909.23 | 898.43 | 902.60 | 2.07M | -0.83% |
| 2026-09-08 | 912.40 | 915.13 | 906.10 | 910.18 | 2.24M | -0.61% |
| 2026-09-04 | 926.09 | 928.04 | 914.54 | 915.74 | 2.08M | -1.04% |
| 2026-09-03 | 927.79 | 930.76 | 915.31 | 925.41 | 2.17M | -0.33% |
| 2026-09-02 | 938.49 | 938.88 | 920.31 | 928.48 | 2.17M | -1.22% |
| 2026-09-01 | 947.35 | 952.10 | 935.93 | 939.96 | 1.51M | -0.42% |
| 2026-08-31 | 945.19 | 949.30 | 940.71 | 943.89 | 2.39M | -0.17% |
| 2026-08-28 | 938.94 | 953.73 | 937.11 | 945.47 | 1.40M | +1.16% |
COST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
COST Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COST — Frequently Asked Questions
Quick answers to the most common questions about buying COST stock.
How has COST stock performed recently?
COST returned +14.1% over the past year, beating its 5-year annualized CAGR of +15.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is COST's all-time high price?
Costco Wholesale Corporation reached $1096.50 on 2026-05-19. The 52-week high is $1096.50. Current 1-year return of +14.1% places the stock closer to historical peaks.
Where can I download COST historical price data?
This page provides COST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1986-2026, downloadable in CSV format.