Costco Wholesale Corporation ( COST) - Price History
Monthly price history for COST (Costco Wholesale Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $920.65 | $920.65 |
| September 2026 | $910.34 | $910.34 |
| August 2026 | $943.89 | $943.89 |
| July 2026 | $951.89 | $951.89 |
| June 2026 | $933.98 | $935.47 |
| May 2026 | $954.80 | $956.32 |
| April 2026 | $1,011.45 | $1,014.53 |
| March 2026 | $993.41 | $996.43 |
| February 2026 | $1,007.72 | $1,010.79 |
| January 2026 | $937.40 | $940.25 |
| December 2025 | $858.55 | $862.34 |
| November 2025 | $909.58 | $913.59 |
| October 2025 | $907.44 | $911.45 |
| September 2025 | $920.26 | $925.63 |
| August 2025 | $937.85 | $943.32 |
| July 2025 | $932.90 | $939.64 |
| June 2025 | $982.84 | $989.94 |
| May 2025 | $1,032.72 | $1,040.18 |
| April 2025 | $986.08 | $994.50 |
| March 2025 | $937.77 | $945.78 |
| February 2025 | $1,039.73 | $1,048.61 |
| January 2025 | $970.51 | $979.88 |
| December 2024 | $907.51 | $916.27 |
| November 2024 | $962.59 | $971.88 |
| October 2024 | $864.67 | $874.18 |
| September 2024 | $876.88 | $886.52 |
| August 2024 | $882.67 | $892.38 |
| July 2024 | $813.06 | $822 |
| June 2024 | $839.55 | $849.99 |
| May 2024 | $799.94 | $809.89 |
| April 2024 | $714.02 | $722.90 |
| March 2024 | $722.47 | $732.63 |
| February 2024 | $733.58 | $743.89 |
| January 2024 | $684.24 | $694.88 |
| December 2023 | $649.97 | $660.08 |
| November 2023 | $570.69 | $592.74 |
| October 2023 | $530.91 | $552.44 |
| September 2023 | $542.94 | $564.96 |
| August 2023 | $527.87 | $549.28 |
| July 2023 | $537.80 | $560.67 |
| June 2023 | $516.42 | $538.38 |
| May 2023 | $490.70 | $511.56 |
| April 2023 | $481.69 | $503.22 |
| March 2023 | $475.61 | $496.87 |
| February 2023 | $463.47 | $484.18 |
| January 2023 | $488.42 | $511.14 |
| December 2022 | $436.21 | $456.50 |
| November 2022 | $515.28 | $539.25 |
| October 2022 | $479.21 | $501.50 |
| September 2022 | $450.47 | $472.27 |
| August 2022 | $498 | $522.10 |
| July 2022 | $516.31 | $541.30 |
| June 2022 | $456.37 | $479.28 |
| May 2022 | $443.93 | $466.22 |
| April 2022 | $506.30 | $531.72 |
| March 2022 | $547.43 | $575.85 |
| February 2022 | $493.62 | $519.25 |
| January 2022 | $479.47 | $505.13 |
| December 2021 | $538.86 | $567.70 |
| November 2021 | $511.98 | $539.38 |
| October 2021 | $466.57 | $491.54 |
| September 2021 | $425.84 | $449.35 |
| August 2021 | $431.66 | $455.49 |
| July 2021 | $407.23 | $429.72 |
| June 2021 | $374.26 | $395.67 |
| May 2021 | $357.80 | $378.27 |
| April 2021 | $351.96 | $372.09 |
| March 2021 | $332.70 | $352.48 |
| February 2021 | $312.42 | $331 |
| January 2021 | $332 | $352.43 |
| December 2020 | $354.93 | $376.78 |
| November 2020 | $359.63 | $391.77 |
| October 2020 | $328.28 | $357.62 |
| September 2020 | $325.26 | $355 |
| August 2020 | $318.53 | $347.66 |
| July 2020 | $298.25 | $325.53 |
| June 2020 | $277.21 | $303.21 |
| May 2020 | $282.02 | $308.47 |
| April 2020 | $277.02 | $303 |
| March 2020 | $260.08 | $285.13 |
| February 2020 | $256.44 | $281.14 |
| January 2020 | $278.10 | $305.52 |
| December 2019 | $267.54 | $293.92 |
| November 2019 | $272.90 | $299.81 |
| October 2019 | $270.44 | $297.11 |
| September 2019 | $261.68 | $288.11 |
| August 2019 | $267.72 | $294.76 |
| July 2019 | $249.79 | $275.63 |
| June 2019 | $239.49 | $264.26 |
| May 2019 | $217.12 | $239.58 |
| April 2019 | $221.92 | $245.53 |
| March 2019 | $218.85 | $242.14 |
| February 2019 | $197.70 | $218.74 |
| January 2019 | $193.46 | $214.63 |
| December 2018 | $183.62 | $203.71 |
| November 2018 | $208.47 | $231.28 |
| October 2018 | $205.60 | $228.63 |
| September 2018 | $211.22 | $234.88 |
| August 2018 | $209.64 | $233.13 |
| July 2018 | $196.19 | $218.71 |
| June 2018 | $187.46 | $208.98 |
| May 2018 | $177.83 | $198.24 |
| April 2018 | $176.34 | $197.16 |
| March 2018 | $168.54 | $188.43 |
| February 2018 | $170.74 | $190.90 |
| January 2018 | $173.83 | $194.87 |
| December 2017 | $166.02 | $186.12 |
| November 2017 | $164.52 | $184.43 |
| October 2017 | $143.26 | $161.08 |
| September 2017 | $146.12 | $164.29 |
| August 2017 | $139.40 | $156.74 |
| July 2017 | $140.53 | $158.51 |
| June 2017 | $141.79 | $159.93 |
| May 2017 | $159.96 | $180.43 |
| April 2017 | $150.83 | $177.52 |
| March 2017 | $142.48 | $167.69 |
| February 2017 | $150.54 | $177.18 |
| January 2017 | $138.93 | $163.95 |
| December 2016 | $135.67 | $160.11 |
| November 2016 | $127.20 | $150.11 |
| October 2016 | $124.92 | $147.87 |
| September 2016 | $128.84 | $152.51 |
| August 2016 | $136.93 | $162.09 |
| July 2016 | $140.88 | $167.22 |
| June 2016 | $132.31 | $157.04 |
| May 2016 | $125.34 | $148.77 |
| April 2016 | $124.80 | $148.13 |
| March 2016 | $132.37 | $157.58 |
| February 2016 | $126.03 | $150.03 |
| January 2016 | $126.60 | $151.12 |
| December 2015 | $135.30 | $161.50 |
| November 2015 | $135.23 | $161.42 |
| October 2015 | $132.12 | $158.12 |
| September 2015 | $120.80 | $144.57 |
| August 2015 | $117.02 | $140.05 |
| July 2015 | $121.08 | $145.30 |
| June 2015 | $112.54 | $135.06 |
| May 2015 | $118.82 | $142.59 |
| April 2015 | $119.20 | $143.05 |
| March 2015 | $125.90 | $151.50 |
| February 2015 | $122.13 | $146.96 |
| January 2015 | $114.74 | $142.99 |
| December 2014 | $113.75 | $141.75 |
| November 2014 | $114.04 | $142.12 |
| October 2014 | $106.75 | $133.37 |
| September 2014 | $100.30 | $125.32 |
| August 2014 | $96.91 | $121.08 |
| July 2014 | $94.08 | $117.54 |
| June 2014 | $91.89 | $115.16 |
| May 2014 | $92.58 | $116.02 |
| April 2014 | $92.03 | $115.68 |
| March 2014 | $88.84 | $111.68 |
| February 2014 | $92.92 | $116.80 |
| January 2014 | $89.14 | $112.36 |
| December 2013 | $94.43 | $119.02 |
| November 2013 | $99.51 | $125.43 |
| October 2013 | $93.38 | $118 |
| September 2013 | $91.14 | $115.17 |
| August 2013 | $88.53 | $111.87 |
| July 2013 | $92.68 | $117.42 |
| June 2013 | $87.28 | $110.57 |
| May 2013 | $86.53 | $109.63 |
| April 2013 | $85.35 | $108.43 |
| March 2013 | $83.52 | $106.11 |
| February 2013 | $79.73 | $101.29 |
| January 2013 | $80.34 | $102.34 |
| December 2012 | $77.50 | $98.73 |
| November 2012 | $76.19 | $103.92 |
| October 2012 | $71.96 | $98.43 |
| September 2012 | $73.22 | $100.16 |
| August 2012 | $71.55 | $97.87 |
| July 2012 | $70.11 | $96.18 |
| June 2012 | $69.25 | $95 |
| May 2012 | $62.97 | $86.39 |
| April 2012 | $64.07 | $88.18 |
| March 2012 | $65.97 | $90.80 |
| February 2012 | $62.53 | $86.06 |
| January 2012 | $59.60 | $82.27 |
| December 2011 | $60.36 | $83.32 |
| November 2011 | $61.80 | $85.30 |
| October 2011 | $60.14 | $83.25 |
| September 2011 | $59.33 | $82.13 |
| August 2011 | $56.74 | $78.54 |
| July 2011 | $56.35 | $78.25 |
| June 2011 | $58.50 | $81.24 |
| May 2011 | $59.40 | $82.48 |
| April 2011 | $58.08 | $80.89 |
| March 2011 | $52.65 | $73.32 |
| February 2011 | $53.70 | $74.79 |
| January 2011 | $51.44 | $71.84 |
| December 2010 | $51.71 | $72.21 |
| November 2010 | $48.41 | $67.61 |
| October 2010 | $44.95 | $62.77 |
| September 2010 | $46.03 | $64.49 |
| August 2010 | $40.33 | $56.50 |
| July 2010 | $40.33 | $56.71 |
| June 2010 | $38.99 | $54.83 |
| May 2010 | $41.43 | $58.25 |
| April 2010 | $41.87 | $59.08 |
| March 2010 | $42.32 | $59.71 |
| February 2010 | $43.21 | $60.97 |
| January 2010 | $40.58 | $57.43 |
| December 2009 | $41.81 | $59.17 |
| November 2009 | $42.33 | $59.91 |
| October 2009 | $40.17 | $56.85 |
| September 2009 | $39.72 | $56.38 |
| August 2009 | $35.91 | $50.98 |
| July 2009 | $34.74 | $49.50 |
| June 2009 | $32.13 | $45.78 |
| May 2009 | $34.05 | $48.52 |
| April 2009 | $33.98 | $48.60 |
| March 2009 | $32.38 | $46.32 |
| February 2009 | $29.60 | $42.34 |
| January 2009 | $31.37 | $45.03 |
| December 2008 | $36.57 | $52.50 |
| November 2008 | $35.85 | $51.47 |
| October 2008 | $39.59 | $57.01 |
| September 2008 | $45.09 | $64.93 |
| August 2008 | $46.57 | $67.06 |
| July 2008 | $43.42 | $62.68 |
| June 2008 | $48.59 | $70.14 |
| May 2008 | $49.41 | $71.32 |
| April 2008 | $49.25 | $71.25 |
| March 2008 | $44.91 | $64.97 |
| February 2008 | $42.80 | $61.92 |
| January 2008 | $46.86 | $67.94 |
| December 2007 | $48.11 | $69.76 |
| November 2007 | $46.49 | $67.40 |
| October 2007 | $46.29 | $67.26 |
| September 2007 | $42.23 | $61.37 |
| August 2007 | $42.50 | $61.75 |
| July 2007 | $41.15 | $59.80 |
| June 2007 | $40.18 | $58.52 |
| May 2007 | $38.77 | $56.47 |
| April 2007 | $36.78 | $53.57 |
| March 2007 | $36.86 | $53.84 |
| February 2007 | $38.27 | $55.89 |
| January 2007 | $38.36 | $56.16 |
| December 2006 | $36.12 | $52.87 |
| November 2006 | $35.73 | $52.30 |
| October 2006 | $36.37 | $53.38 |
| September 2006 | $33.85 | $49.68 |
| August 2006 | $31.88 | $46.79 |
| July 2006 | $35.95 | $52.76 |
| June 2006 | $38.83 | $57.13 |
| May 2006 | $35.98 | $52.93 |
| April 2006 | $36.91 | $54.43 |
| March 2006 | $36.73 | $54.16 |
| February 2006 | $34.71 | $51.19 |
| January 2006 | $33.75 | $49.89 |
| December 2005 | $33.47 | $49.47 |
| November 2005 | $33.79 | $49.95 |
| October 2005 | $32.65 | $48.37 |
| September 2005 | $29.08 | $43.09 |
| August 2005 | $29.29 | $43.40 |
| July 2005 | $30.95 | $45.97 |
| June 2005 | $30.12 | $44.73 |
| May 2005 | $30.55 | $45.38 |
| April 2005 | $27.28 | $40.63 |
| March 2005 | $29.66 | $44.18 |
| February 2005 | $31.28 | $46.59 |
| January 2005 | $31.67 | $47.27 |
| December 2004 | $32.43 | $48.41 |
| November 2004 | $32.56 | $48.60 |
| October 2004 | $32.05 | $47.94 |
| September 2004 | $27.75 | $41.51 |
| August 2004 | $27.53 | $41.17 |
| July 2004 | $27.22 | $40.71 |
| June 2004 | $27.46 | $41.18 |
| May 2004 | $25.28 | $37.90 |
| April 2004 | $24.94 | $37.50 |
| March 2004 | $25.02 | $37.61 |
| February 2004 | $25.85 | $38.86 |
| January 2004 | $24.57 | $36.94 |
| December 2003 | $24.73 | $37.18 |
| November 2003 | $23.83 | $35.82 |
| October 2003 | $23.58 | $35.45 |
| September 2003 | $20.72 | $31.15 |
| August 2003 | $21.45 | $32.25 |
| July 2003 | $24.60 | $36.99 |
| June 2003 | $24.35 | $36.60 |
| May 2003 | $24.78 | $37.25 |
| April 2003 | $23.02 | $34.61 |
| March 2003 | $19.98 | $30.03 |
| February 2003 | $20.30 | $30.52 |
| January 2003 | $19.20 | $28.87 |
| December 2002 | $18.66 | $28.06 |
| November 2002 | $21.48 | $32.30 |
| October 2002 | $22.57 | $33.93 |
| September 2002 | $21.53 | $32.37 |
| August 2002 | $22.22 | $33.41 |
| July 2002 | $23.20 | $34.87 |
| June 2002 | $25.69 | $38.62 |
| May 2002 | $26.12 | $39.27 |
| April 2002 | $26.74 | $40.20 |
| March 2002 | $26.49 | $39.82 |
| February 2002 | $27.44 | $41.26 |
| January 2002 | $30.60 | $46 |
| December 2001 | $29.52 | $44.38 |
| November 2001 | $27.19 | $40.88 |
| October 2001 | $25.16 | $37.83 |
| September 2001 | $23.65 | $35.56 |
| August 2001 | $24.88 | $37.41 |
| July 2001 | $28.64 | $43.05 |
| June 2001 | $27.33 | $41.08 |
| May 2001 | $25.88 | $38.91 |
| April 2001 | $23.24 | $34.93 |
| March 2001 | $26.11 | $39.25 |
| February 2001 | $27.77 | $41.75 |
| January 2001 | $30.76 | $46.25 |
| December 2000 | $26.57 | $39.94 |
| November 2000 | $21.70 | $32.62 |
| October 2000 | $24.36 | $36.62 |
| September 2000 | $23.24 | $34.94 |
| August 2000 | $22.91 | $34.44 |
| July 2000 | $21.66 | $32.56 |
| June 2000 | $21.95 | $33 |
| May 2000 | $21.24 | $31.94 |
| April 2000 | $35.96 | $54.06 |
| March 2000 | $34.96 | $52.56 |
| February 2000 | $33.01 | $49.62 |
| January 2000 | $32.55 | $48.94 |
| December 1999 | $30.35 | $91.25 |
| November 1999 | $30.49 | $91.69 |
| October 1999 | $26.71 | $80.31 |
| September 1999 | $23.95 | $72 |
| August 1999 | $24.86 | $74.75 |
| July 1999 | $24.86 | $74.75 |
| June 1999 | $26.63 | $80.06 |
| May 1999 | $24.11 | $72.50 |
| April 1999 | $26.92 | $80.94 |
| March 1999 | $30.45 | $91.56 |
| February 1999 | $26.71 | $80.31 |
| January 1999 | $27.56 | $82.88 |
| December 1998 | $24.01 | $72.19 |
| November 1998 | $20.87 | $62.75 |
| October 1998 | $18.87 | $56.75 |
| September 1998 | $15.76 | $47.38 |
| August 1998 | $15.65 | $47.06 |
| July 1998 | $18.87 | $56.75 |
| June 1998 | $20.97 | $63.06 |
| May 1998 | $19.25 | $57.88 |
| April 1998 | $18.58 | $55.88 |
| March 1998 | $17.75 | $53.38 |
| February 1998 | $16.26 | $48.88 |
| January 1998 | $14.43 | $43.38 |
| December 1997 | $14.84 | $44.62 |
| November 1997 | $14.74 | $44.31 |
| October 1997 | $12.80 | $38.50 |
| September 1997 | $12.51 | $37.62 |
| August 1997 | $11.99 | $36.06 |
| July 1997 | $12.60 | $37.88 |
| June 1997 | $10.93 | $32.88 |
| May 1997 | $11.22 | $33.75 |
| April 1997 | $9.60 | $28.88 |
| March 1997 | $9.19 | $27.62 |
| February 1997 | $8.52 | $25.62 |
| January 1997 | $8.86 | $26.62 |
| December 1996 | $8.36 | $25.12 |
| November 1996 | $7.73 | $23.25 |
| October 1996 | $6.61 | $19.88 |
| September 1996 | $6.82 | $20.50 |
| August 1996 | $6.61 | $19.88 |
| July 1996 | $6.82 | $20.50 |
| June 1996 | $7.19 | $21.62 |
| May 1996 | $6.65 | $20 |
| April 1996 | $6.32 | $19 |
| March 1996 | $6.24 | $18.75 |
| February 1996 | $5.74 | $17.25 |
| January 1996 | $5.20 | $15.62 |
| December 1995 | $5.07 | $15.25 |
| November 1995 | $5.53 | $16.62 |
| October 1995 | $5.65 | $17 |
| September 1995 | $5.70 | $17.12 |
| August 1995 | $5.61 | $16.88 |
| July 1995 | $5.97 | $17.94 |
| June 1995 | $5.40 | $16.25 |
| May 1995 | $4.70 | $14.12 |
| April 1995 | $4.86 | $14.62 |
| March 1995 | $4.91 | $14.75 |
| February 1995 | $4.53 | $13.62 |
| January 1995 | $4.57 | $13.75 |
| December 1994 | $4.28 | $12.88 |
| November 1994 | $5.11 | $15.38 |
| October 1994 | $5.24 | $15.75 |
| September 1994 | $5.34 | $16.06 |
| August 1994 | $5.22 | $15.69 |
| July 1994 | $4.99 | $15 |
| June 1994 | $4.97 | $14.94 |
| May 1994 | $4.41 | $13.25 |
| April 1994 | $5.03 | $15.12 |
| March 1994 | $6.03 | $18.12 |
| February 1994 | $6.65 | $20 |
| January 1994 | $5.90 | $17.75 |
| December 1993 | $6.40 | $19.25 |
| November 1993 | $6.36 | $19.12 |
| October 1993 | $5.90 | $17.75 |
| September 1993 | $5.99 | $36 |
| August 1993 | $6.11 | $36.75 |
| July 1993 | $5.07 | $30.50 |
| June 1993 | $5.49 | $33 |
| May 1993 | $5.82 | $35 |
| April 1993 | $5.94 | $35.75 |
| March 1993 | $6.57 | $39.50 |
| February 1993 | $6.65 | $40 |
| January 1993 | $7.73 | $46.50 |
| December 1992 | $8.15 | $49 |
| November 1992 | $8.81 | $53 |
| October 1992 | $9.81 | $59 |
| September 1992 | $8.73 | $52.50 |
| August 1992 | $7.98 | $48 |
| July 1992 | $9.73 | $58.50 |
| June 1992 | $9.48 | $57 |
| May 1992 | $11.56 | $69.50 |
| April 1992 | $11.64 | $70 |
| March 1992 | $12.56 | $75.50 |
| February 1992 | $12.69 | $76.33 |
| January 1992 | $12.64 | $76 |
| December 1991 | $12.36 | $74.33 |
| November 1991 | $10.70 | $64.33 |
| October 1991 | $9.81 | $59 |
| September 1991 | $10.59 | $63.67 |
| August 1991 | $10.75 | $64.67 |
| July 1991 | $9.81 | $59 |
| June 1991 | $9.09 | $54.67 |
| May 1991 | $9.87 | $59.33 |
| April 1991 | $8.29 | $49.83 |
| March 1991 | $8.08 | $48.58 |
| February 1991 | $6.60 | $39.67 |
| January 1991 | $6.29 | $37.83 |
| December 1990 | $5.35 | $32.17 |
| November 1990 | $5.27 | $31.67 |
| October 1990 | $4.02 | $24.17 |
| September 1990 | $3.63 | $21.83 |
| August 1990 | $3.94 | $23.67 |
| July 1990 | $4.80 | $28.83 |
| June 1990 | $4.73 | $28.42 |
| May 1990 | $4.53 | $27.25 |
| April 1990 | $4.03 | $24.25 |
| March 1990 | $4.14 | $24.92 |
| February 1990 | $3.46 | $20.83 |
| January 1990 | $3.42 | $20.58 |
| December 1989 | $3.91 | $23.50 |
| November 1989 | $3.49 | $21 |
| October 1989 | $3.19 | $19.17 |
| September 1989 | $3.35 | $20.17 |
| August 1989 | $3.09 | $18.58 |
| July 1989 | $2.73 | $16.42 |
| June 1989 | $2.45 | $14.75 |
| May 1989 | $2.72 | $16.33 |
| April 1989 | $2.24 | $14.83 |
| March 1989 | $1.98 | $13.08 |
| February 1989 | $1.93 | $12.75 |
| January 1989 | $1.77 | $11.67 |
| December 1988 | $1.60 | $10.58 |
| November 1988 | $1.54 | $10.17 |
| October 1988 | $1.38 | $9.08 |
| September 1988 | $1.50 | $9.92 |
| August 1988 | $1.50 | $9.92 |
| July 1988 | $1.46 | $9.67 |
| June 1988 | $1.45 | $9.58 |
| May 1988 | $1.32 | $8.75 |
| April 1988 | $1.32 | $8.75 |
| March 1988 | $1.41 | $9.33 |
| February 1988 | $1.21 | $8 |
| January 1988 | $0.96 | $6.33 |
| December 1987 | $0.83 | $5.50 |
| November 1987 | $0.86 | $5.67 |
| October 1987 | $0.77 | $5.08 |
| September 1987 | $1.22 | $8.08 |
| August 1987 | $1.22 | $8.08 |
| July 1987 | $1.20 | $7.92 |
| June 1987 | $1.29 | $8.50 |
| May 1987 | $1.06 | $7 |
| April 1987 | $1.14 | $7.50 |
| March 1987 | $1.39 | $9.17 |
| February 1987 | $1.38 | $9.08 |
| January 1987 | $1.46 | $9.67 |
| December 1986 | $1.35 | $8.92 |
| November 1986 | $1.19 | $7.83 |
| October 1986 | $1.07 | $7.08 |
| September 1986 | $0.90 | $5.92 |
| August 1986 | $1.22 | $8.08 |
| July 1986 | $1.29 | $8.50 |
| June 1986 | $1.70 | $11.25 |
| May 1986 | $1.72 | $11.33 |
| April 1986 | $1.41 | $9.33 |
| March 1986 | $1.50 | $9.92 |
| February 1986 | $1.54 | $10.17 |
| January 1986 | $1.26 | $8.33 |
| December 1985 | $1.19 | $7.88 |
| November 1985 | $1.16 | $7.67 |
COST
List: Contenders
Price: $920.65
52 week price:
Forward Dividend Yield: 0.64%
Payout Ratio: 28.09%
Payout Ratio Range:
Dividend Per Share: 5.88 USD
Earnings Per Share: 20.80 USD
P/E Ratio: 44.45
Exchange: NMS
Sector: Consumer Defensive
Industry: Discount Stores
Country: United States
Volume: 1.8 million
Ebitda: 1.3 billionMarket Capitalization: 409.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 13.83%
DGR5: 8.78%
DGR10: 17.25%
DGR20: 17.71%