Costco Wholesale Corporation ( COST) - Price History
Monthly price history for COST (Costco Wholesale Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $951.67 | $951.67 |
| June 2026 | $935.47 | $935.47 |
| May 2026 | $956.32 | $956.32 |
| April 2026 | $1,013.06 | $1,014.53 |
| March 2026 | $994.99 | $996.43 |
| February 2026 | $1,009.32 | $1,010.79 |
| January 2026 | $938.89 | $940.25 |
| December 2025 | $859.92 | $862.34 |
| November 2025 | $911.02 | $913.59 |
| October 2025 | $908.89 | $911.45 |
| September 2025 | $921.72 | $925.63 |
| August 2025 | $939.34 | $943.32 |
| July 2025 | $934.38 | $939.64 |
| June 2025 | $984.40 | $989.94 |
| May 2025 | $1,034.36 | $1,040.18 |
| April 2025 | $987.65 | $994.50 |
| March 2025 | $939.26 | $945.78 |
| February 2025 | $1,041.38 | $1,048.61 |
| January 2025 | $972.05 | $979.88 |
| December 2024 | $908.95 | $916.27 |
| November 2024 | $964.12 | $971.88 |
| October 2024 | $866.05 | $874.18 |
| September 2024 | $878.27 | $886.52 |
| August 2024 | $884.08 | $892.38 |
| July 2024 | $814.35 | $822 |
| June 2024 | $840.88 | $849.99 |
| May 2024 | $801.21 | $809.89 |
| April 2024 | $715.16 | $722.90 |
| March 2024 | $723.62 | $732.63 |
| February 2024 | $734.74 | $743.89 |
| January 2024 | $685.33 | $694.88 |
| December 2023 | $651 | $660.08 |
| November 2023 | $571.59 | $592.74 |
| October 2023 | $531.76 | $552.44 |
| September 2023 | $543.81 | $564.96 |
| August 2023 | $528.71 | $549.28 |
| July 2023 | $538.66 | $560.67 |
| June 2023 | $517.24 | $538.38 |
| May 2023 | $491.48 | $511.56 |
| April 2023 | $482.46 | $503.22 |
| March 2023 | $476.37 | $496.87 |
| February 2023 | $464.20 | $484.18 |
| January 2023 | $489.20 | $511.14 |
| December 2022 | $436.90 | $456.50 |
| November 2022 | $516.10 | $539.25 |
| October 2022 | $479.97 | $501.50 |
| September 2022 | $451.18 | $472.27 |
| August 2022 | $498.79 | $522.10 |
| July 2022 | $517.13 | $541.30 |
| June 2022 | $457.09 | $479.28 |
| May 2022 | $444.64 | $466.22 |
| April 2022 | $507.10 | $531.72 |
| March 2022 | $548.30 | $575.85 |
| February 2022 | $494.41 | $519.25 |
| January 2022 | $480.24 | $505.13 |
| December 2021 | $539.72 | $567.70 |
| November 2021 | $512.80 | $539.38 |
| October 2021 | $467.31 | $491.54 |
| September 2021 | $426.51 | $449.35 |
| August 2021 | $432.34 | $455.49 |
| July 2021 | $407.88 | $429.72 |
| June 2021 | $374.86 | $395.67 |
| May 2021 | $358.37 | $378.27 |
| April 2021 | $352.52 | $372.09 |
| March 2021 | $333.23 | $352.48 |
| February 2021 | $312.92 | $331 |
| January 2021 | $332.52 | $352.43 |
| December 2020 | $355.50 | $376.78 |
| November 2020 | $360.21 | $391.77 |
| October 2020 | $328.81 | $357.62 |
| September 2020 | $325.77 | $355 |
| August 2020 | $319.04 | $347.66 |
| July 2020 | $298.73 | $325.53 |
| June 2020 | $277.65 | $303.21 |
| May 2020 | $282.47 | $308.47 |
| April 2020 | $277.46 | $303 |
| March 2020 | $260.50 | $285.13 |
| February 2020 | $256.85 | $281.14 |
| January 2020 | $278.54 | $305.52 |
| December 2019 | $267.96 | $293.92 |
| November 2019 | $273.33 | $299.81 |
| October 2019 | $270.87 | $297.11 |
| September 2019 | $262.10 | $288.11 |
| August 2019 | $268.15 | $294.76 |
| July 2019 | $250.19 | $275.63 |
| June 2019 | $239.87 | $264.26 |
| May 2019 | $217.47 | $239.58 |
| April 2019 | $222.27 | $245.53 |
| March 2019 | $219.20 | $242.14 |
| February 2019 | $198.02 | $218.74 |
| January 2019 | $193.77 | $214.63 |
| December 2018 | $183.91 | $203.71 |
| November 2018 | $208.80 | $231.28 |
| October 2018 | $205.92 | $228.63 |
| September 2018 | $211.55 | $234.88 |
| August 2018 | $209.98 | $233.13 |
| July 2018 | $196.50 | $218.71 |
| June 2018 | $187.76 | $208.98 |
| May 2018 | $178.11 | $198.24 |
| April 2018 | $176.62 | $197.16 |
| March 2018 | $168.80 | $188.43 |
| February 2018 | $171.02 | $190.90 |
| January 2018 | $174.11 | $194.87 |
| December 2017 | $166.29 | $186.12 |
| November 2017 | $164.78 | $184.43 |
| October 2017 | $143.49 | $161.08 |
| September 2017 | $146.35 | $164.29 |
| August 2017 | $139.62 | $156.74 |
| July 2017 | $140.75 | $158.51 |
| June 2017 | $142.01 | $159.93 |
| May 2017 | $160.22 | $180.43 |
| April 2017 | $151.07 | $177.52 |
| March 2017 | $142.70 | $167.69 |
| February 2017 | $150.78 | $177.18 |
| January 2017 | $139.15 | $163.95 |
| December 2016 | $135.89 | $160.11 |
| November 2016 | $127.40 | $150.11 |
| October 2016 | $125.11 | $147.87 |
| September 2016 | $129.04 | $152.51 |
| August 2016 | $137.15 | $162.09 |
| July 2016 | $141.11 | $167.22 |
| June 2016 | $132.52 | $157.04 |
| May 2016 | $125.54 | $148.77 |
| April 2016 | $125 | $148.13 |
| March 2016 | $132.58 | $157.58 |
| February 2016 | $126.23 | $150.03 |
| January 2016 | $126.80 | $151.12 |
| December 2015 | $135.51 | $161.50 |
| November 2015 | $135.44 | $161.42 |
| October 2015 | $132.33 | $158.12 |
| September 2015 | $120.99 | $144.57 |
| August 2015 | $117.21 | $140.05 |
| July 2015 | $121.27 | $145.30 |
| June 2015 | $112.72 | $135.06 |
| May 2015 | $119.01 | $142.59 |
| April 2015 | $119.39 | $143.05 |
| March 2015 | $126.10 | $151.50 |
| February 2015 | $122.32 | $146.96 |
| January 2015 | $114.92 | $142.99 |
| December 2014 | $113.93 | $141.75 |
| November 2014 | $114.22 | $142.12 |
| October 2014 | $106.92 | $133.37 |
| September 2014 | $100.46 | $125.32 |
| August 2014 | $97.06 | $121.08 |
| July 2014 | $94.23 | $117.54 |
| June 2014 | $92.04 | $115.16 |
| May 2014 | $92.73 | $116.02 |
| April 2014 | $92.17 | $115.68 |
| March 2014 | $88.98 | $111.68 |
| February 2014 | $93.06 | $116.80 |
| January 2014 | $89.29 | $112.36 |
| December 2013 | $94.58 | $119.02 |
| November 2013 | $99.67 | $125.43 |
| October 2013 | $93.53 | $118 |
| September 2013 | $91.29 | $115.17 |
| August 2013 | $88.67 | $111.87 |
| July 2013 | $92.83 | $117.42 |
| June 2013 | $87.41 | $110.57 |
| May 2013 | $86.67 | $109.63 |
| April 2013 | $85.48 | $108.43 |
| March 2013 | $83.65 | $106.11 |
| February 2013 | $79.85 | $101.29 |
| January 2013 | $80.47 | $102.34 |
| December 2012 | $77.63 | $98.73 |
| November 2012 | $76.31 | $103.92 |
| October 2012 | $72.07 | $98.43 |
| September 2012 | $73.34 | $100.16 |
| August 2012 | $71.66 | $97.87 |
| July 2012 | $70.22 | $96.18 |
| June 2012 | $69.36 | $95 |
| May 2012 | $63.07 | $86.39 |
| April 2012 | $64.17 | $88.18 |
| March 2012 | $66.08 | $90.80 |
| February 2012 | $62.63 | $86.06 |
| January 2012 | $59.70 | $82.27 |
| December 2011 | $60.46 | $83.32 |
| November 2011 | $61.90 | $85.30 |
| October 2011 | $60.24 | $83.25 |
| September 2011 | $59.43 | $82.13 |
| August 2011 | $56.83 | $78.54 |
| July 2011 | $56.44 | $78.25 |
| June 2011 | $58.60 | $81.24 |
| May 2011 | $59.49 | $82.48 |
| April 2011 | $58.17 | $80.89 |
| March 2011 | $52.73 | $73.32 |
| February 2011 | $53.79 | $74.79 |
| January 2011 | $51.52 | $71.84 |
| December 2010 | $51.79 | $72.21 |
| November 2010 | $48.49 | $67.61 |
| October 2010 | $45.02 | $62.77 |
| September 2010 | $46.10 | $64.49 |
| August 2010 | $40.39 | $56.50 |
| July 2010 | $40.40 | $56.71 |
| June 2010 | $39.06 | $54.83 |
| May 2010 | $41.49 | $58.25 |
| April 2010 | $41.94 | $59.08 |
| March 2010 | $42.39 | $59.71 |
| February 2010 | $43.28 | $60.97 |
| January 2010 | $40.64 | $57.43 |
| December 2009 | $41.87 | $59.17 |
| November 2009 | $42.40 | $59.91 |
| October 2009 | $40.23 | $56.85 |
| September 2009 | $39.78 | $56.38 |
| August 2009 | $35.97 | $50.98 |
| July 2009 | $34.80 | $49.50 |
| June 2009 | $32.18 | $45.78 |
| May 2009 | $34.11 | $48.52 |
| April 2009 | $34.03 | $48.60 |
| March 2009 | $32.44 | $46.32 |
| February 2009 | $29.65 | $42.34 |
| January 2009 | $31.42 | $45.03 |
| December 2008 | $36.63 | $52.50 |
| November 2008 | $35.91 | $51.47 |
| October 2008 | $39.66 | $57.01 |
| September 2008 | $45.16 | $64.93 |
| August 2008 | $46.65 | $67.06 |
| July 2008 | $43.49 | $62.68 |
| June 2008 | $48.67 | $70.14 |
| May 2008 | $49.49 | $71.32 |
| April 2008 | $49.33 | $71.25 |
| March 2008 | $44.98 | $64.97 |
| February 2008 | $42.87 | $61.92 |
| January 2008 | $46.93 | $67.94 |
| December 2007 | $48.19 | $69.76 |
| November 2007 | $46.56 | $67.40 |
| October 2007 | $46.36 | $67.26 |
| September 2007 | $42.30 | $61.37 |
| August 2007 | $42.56 | $61.75 |
| July 2007 | $41.22 | $59.80 |
| June 2007 | $40.24 | $58.52 |
| May 2007 | $38.83 | $56.47 |
| April 2007 | $36.84 | $53.57 |
| March 2007 | $36.92 | $53.84 |
| February 2007 | $38.33 | $55.89 |
| January 2007 | $38.42 | $56.16 |
| December 2006 | $36.17 | $52.87 |
| November 2006 | $35.78 | $52.30 |
| October 2006 | $36.43 | $53.38 |
| September 2006 | $33.91 | $49.68 |
| August 2006 | $31.93 | $46.79 |
| July 2006 | $36.01 | $52.76 |
| June 2006 | $38.89 | $57.13 |
| May 2006 | $36.03 | $52.93 |
| April 2006 | $36.97 | $54.43 |
| March 2006 | $36.79 | $54.16 |
| February 2006 | $34.77 | $51.19 |
| January 2006 | $33.81 | $49.89 |
| December 2005 | $33.52 | $49.47 |
| November 2005 | $33.85 | $49.95 |
| October 2005 | $32.70 | $48.37 |
| September 2005 | $29.13 | $43.09 |
| August 2005 | $29.34 | $43.40 |
| July 2005 | $31 | $45.97 |
| June 2005 | $30.16 | $44.73 |
| May 2005 | $30.60 | $45.38 |
| April 2005 | $27.32 | $40.63 |
| March 2005 | $29.71 | $44.18 |
| February 2005 | $31.33 | $46.59 |
| January 2005 | $31.72 | $47.27 |
| December 2004 | $32.48 | $48.41 |
| November 2004 | $32.61 | $48.60 |
| October 2004 | $32.10 | $47.94 |
| September 2004 | $27.80 | $41.51 |
| August 2004 | $27.57 | $41.17 |
| July 2004 | $27.26 | $40.71 |
| June 2004 | $27.51 | $41.18 |
| May 2004 | $25.32 | $37.90 |
| April 2004 | $24.98 | $37.50 |
| March 2004 | $25.06 | $37.61 |
| February 2004 | $25.89 | $38.86 |
| January 2004 | $24.61 | $36.94 |
| December 2003 | $24.77 | $37.18 |
| November 2003 | $23.86 | $35.82 |
| October 2003 | $23.62 | $35.45 |
| September 2003 | $20.75 | $31.15 |
| August 2003 | $21.49 | $32.25 |
| July 2003 | $24.64 | $36.99 |
| June 2003 | $24.38 | $36.60 |
| May 2003 | $24.82 | $37.25 |
| April 2003 | $23.06 | $34.61 |
| March 2003 | $20.01 | $30.03 |
| February 2003 | $20.33 | $30.52 |
| January 2003 | $19.23 | $28.87 |
| December 2002 | $18.70 | $28.06 |
| November 2002 | $21.52 | $32.30 |
| October 2002 | $22.60 | $33.93 |
| September 2002 | $21.57 | $32.37 |
| August 2002 | $22.26 | $33.41 |
| July 2002 | $23.23 | $34.87 |
| June 2002 | $25.73 | $38.62 |
| May 2002 | $26.16 | $39.27 |
| April 2002 | $26.78 | $40.20 |
| March 2002 | $26.53 | $39.82 |
| February 2002 | $27.49 | $41.26 |
| January 2002 | $30.65 | $46 |
| December 2001 | $29.57 | $44.38 |
| November 2001 | $27.24 | $40.88 |
| October 2001 | $25.20 | $37.83 |
| September 2001 | $23.69 | $35.56 |
| August 2001 | $24.92 | $37.41 |
| July 2001 | $28.68 | $43.05 |
| June 2001 | $27.37 | $41.08 |
| May 2001 | $25.92 | $38.91 |
| April 2001 | $23.27 | $34.93 |
| March 2001 | $26.15 | $39.25 |
| February 2001 | $27.82 | $41.75 |
| January 2001 | $30.81 | $46.25 |
| December 2000 | $26.61 | $39.94 |
| November 2000 | $21.74 | $32.62 |
| October 2000 | $24.40 | $36.62 |
| September 2000 | $23.28 | $34.94 |
| August 2000 | $22.94 | $34.44 |
| July 2000 | $21.69 | $32.56 |
| June 2000 | $21.99 | $33 |
| May 2000 | $21.28 | $31.94 |
| April 2000 | $36.02 | $54.06 |
| March 2000 | $35.02 | $52.56 |
| February 2000 | $33.06 | $49.62 |
| January 2000 | $32.60 | $48.94 |
| December 1999 | $30.40 | $91.25 |
| November 1999 | $30.54 | $91.69 |
| October 1999 | $26.75 | $80.31 |
| September 1999 | $23.98 | $72 |
| August 1999 | $24.90 | $74.75 |
| July 1999 | $24.90 | $74.75 |
| June 1999 | $26.67 | $80.06 |
| May 1999 | $24.15 | $72.50 |
| April 1999 | $26.96 | $80.94 |
| March 1999 | $30.50 | $91.56 |
| February 1999 | $26.75 | $80.31 |
| January 1999 | $27.61 | $82.88 |
| December 1998 | $24.05 | $72.19 |
| November 1998 | $20.90 | $62.75 |
| October 1998 | $18.90 | $56.75 |
| September 1998 | $15.78 | $47.38 |
| August 1998 | $15.68 | $47.06 |
| July 1998 | $18.90 | $56.75 |
| June 1998 | $21.01 | $63.06 |
| May 1998 | $19.28 | $57.88 |
| April 1998 | $18.61 | $55.88 |
| March 1998 | $17.78 | $53.38 |
| February 1998 | $16.28 | $48.88 |
| January 1998 | $14.45 | $43.38 |
| December 1997 | $14.86 | $44.62 |
| November 1997 | $14.76 | $44.31 |
| October 1997 | $12.82 | $38.50 |
| September 1997 | $12.53 | $37.62 |
| August 1997 | $12.01 | $36.06 |
| July 1997 | $12.62 | $37.88 |
| June 1997 | $10.95 | $32.88 |
| May 1997 | $11.24 | $33.75 |
| April 1997 | $9.62 | $28.88 |
| March 1997 | $9.20 | $27.62 |
| February 1997 | $8.54 | $25.62 |
| January 1997 | $8.87 | $26.62 |
| December 1996 | $8.37 | $25.12 |
| November 1996 | $7.74 | $23.25 |
| October 1996 | $6.62 | $19.88 |
| September 1996 | $6.83 | $20.50 |
| August 1996 | $6.62 | $19.88 |
| July 1996 | $6.83 | $20.50 |
| June 1996 | $7.20 | $21.62 |
| May 1996 | $6.66 | $20 |
| April 1996 | $6.33 | $19 |
| March 1996 | $6.25 | $18.75 |
| February 1996 | $5.75 | $17.25 |
| January 1996 | $5.20 | $15.62 |
| December 1995 | $5.08 | $15.25 |
| November 1995 | $5.54 | $16.62 |
| October 1995 | $5.66 | $17 |
| September 1995 | $5.70 | $17.12 |
| August 1995 | $5.62 | $16.88 |
| July 1995 | $5.98 | $17.94 |
| June 1995 | $5.41 | $16.25 |
| May 1995 | $4.70 | $14.12 |
| April 1995 | $4.87 | $14.62 |
| March 1995 | $4.91 | $14.75 |
| February 1995 | $4.54 | $13.62 |
| January 1995 | $4.58 | $13.75 |
| December 1994 | $4.29 | $12.88 |
| November 1994 | $5.12 | $15.38 |
| October 1994 | $5.25 | $15.75 |
| September 1994 | $5.35 | $16.06 |
| August 1994 | $5.23 | $15.69 |
| July 1994 | $5 | $15 |
| June 1994 | $4.98 | $14.94 |
| May 1994 | $4.41 | $13.25 |
| April 1994 | $5.04 | $15.12 |
| March 1994 | $6.04 | $18.12 |
| February 1994 | $6.66 | $20 |
| January 1994 | $5.91 | $17.75 |
| December 1993 | $6.41 | $19.25 |
| November 1993 | $6.37 | $19.12 |
| October 1993 | $5.91 | $17.75 |
| September 1993 | $6.31 | $37.88 |
| August 1993 | $6.33 | $38 |
| July 1993 | $5.29 | $31.75 |
| June 1993 | $5.66 | $34 |
| May 1993 | $4.87 | $29.25 |
| April 1993 | $4.83 | $29 |
| March 1993 | $5.54 | $33.25 |
| February 1993 | $5.58 | $33.50 |
| January 1993 | $6.25 | $37.50 |
| December 1992 | $6.04 | $36.25 |
| November 1992 | $6.50 | $39 |
| October 1992 | $5.87 | $35.25 |
| September 1992 | $5.33 | $32 |
| August 1992 | $5.12 | $30.75 |
| July 1992 | $5.66 | $34 |
| June 1992 | $5.50 | $33 |
| May 1992 | $5.62 | $33.75 |
| April 1992 | $5.08 | $30.50 |
| March 1992 | $7.83 | $47 |
| February 1992 | $8.99 | $54 |
| January 1992 | $7.62 | $45.75 |
| December 1991 | $8.37 | $50.25 |
| November 1991 | $9.29 | $55.75 |
| October 1991 | $9.91 | $59.50 |
| September 1991 | $10.04 | $60.25 |
| August 1991 | $10.58 | $63.50 |
| July 1991 | $9.08 | $54.50 |
| June 1991 | $8.99 | $54 |
| May 1991 | $9.24 | $55.50 |
| April 1991 | $8.50 | $51 |
| March 1991 | $7.79 | $46.75 |
| February 1991 | $6.89 | $41.38 |
| January 1991 | $7.41 | $44.50 |
| December 1990 | $6.54 | $39.25 |
| November 1990 | $6.37 | $38.25 |
| October 1990 | $5.20 | $31.25 |
| September 1990 | $4.87 | $29.25 |
| August 1990 | $5.54 | $33.25 |
| July 1990 | $6.66 | $40 |
| June 1990 | $6.91 | $41.50 |
| May 1990 | $6.39 | $38.38 |
| April 1990 | $5.70 | $34.25 |
| March 1990 | $6.45 | $38.75 |
| February 1990 | $6.37 | $38.25 |
| January 1990 | $6.56 | $39.38 |
| December 1989 | $7.70 | $46.25 |
| November 1989 | $7.79 | $46.75 |
| October 1989 | $7.35 | $44.12 |
| September 1989 | $7.16 | $43 |
| August 1989 | $7.41 | $44.50 |
| July 1989 | $7.29 | $43.75 |
| June 1989 | $6.66 | $40 |
| May 1989 | $7.41 | $44.50 |
| April 1989 | $6.58 | $40.75 |
| March 1989 | $5.85 | $36.25 |
| February 1989 | $5.97 | $37 |
| January 1989 | $6.05 | $37.50 |
| December 1988 | $6.05 | $37.50 |
| November 1988 | $6.33 | $39.25 |
| October 1988 | $6.46 | $40 |
| September 1988 | $6.25 | $38.75 |
| August 1988 | $5.95 | $36.88 |
| July 1988 | $5.69 | $35.25 |
| June 1988 | $6.17 | $38.25 |
| May 1988 | $5.85 | $36.25 |
| April 1988 | $6.13 | $38 |
| March 1988 | $6.05 | $37.50 |
| February 1988 | $6.46 | $40 |
| January 1988 | $5.75 | $35.62 |
| December 1987 | $5.28 | $32.75 |
| November 1987 | $4.36 | $27 |
| October 1987 | $5 | $31 |
| September 1987 | $7.46 | $46.25 |
| August 1987 | $8.07 | $50 |
| July 1987 | $7.71 | $47.75 |
| June 1987 | $7.24 | $44.88 |
| May 1987 | $6.98 | $43.25 |
| April 1987 | $6.86 | $42.50 |
| March 1987 | $7.75 | $48 |
| February 1987 | $7.14 | $44.25 |
| January 1987 | $6.27 | $38.88 |
| December 1986 | $5.28 | $32.75 |
| November 1986 | $5.81 | $36 |
| October 1986 | $5.81 | $36 |
| September 1986 | $5.53 | $34.25 |
| August 1986 | $5.89 | $36.50 |
| July 1986 | $6.50 | $40.25 |
| June 1986 | $4,182.95 | $25,920 |
| May 1986 | $4,213.96 | $26,112.15 |
| April 1986 | $3,470.32 | $21,504.15 |
| March 1986 | $3,687.17 | $22,847.85 |
| February 1986 | $3,780.12 | $23,423.85 |
| January 1986 | $12,394.03 | $76,800.61 |
| December 1985 | $11,712.26 | $72,576 |
| November 1985 | $11,402.32 | $70,655.39 |
COST
List: Contenders
Price: $951.67
52 week price:
Dividend Yield: 0.56%
5-year range yield:
Forward Dividend Yield: 0.62%
Payout Ratio: 28.09%
Payout Ratio Range:
Dividend Per Share: 5.88 USD
Earnings Per Share: 19.85 USD
P/E Ratio: 48.07
Exchange: NMS
Sector: Consumer Defensive
Industry: Discount Stores
Country: United States
Volume: 1.8 million
Ebitda: 1.3 billionMarket Capitalization: 422.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 13.49%
DGR5: 12.54%
DGR10: 12.56%
DGR20: 13.01%