Costco Wholesale Corporation - Price History

Monthly price history for COST (Costco Wholesale Corporation)

DateAdjusted priceReal price
June 2024 $848.31 $848.31
May 2024 $809.89 $809.89
April 2024 $722.90 $722.90
March 2024 $731.46 $732.63
February 2024 $742.70 $743.89
January 2024 $692.75 $694.88
December 2023 $658.06 $660.08
November 2023 $577.78 $592.74
October 2023 $537.51 $552.44
September 2023 $549.70 $564.96
August 2023 $534.44 $549.28
July 2023 $544.49 $560.67
June 2023 $522.84 $538.38
May 2023 $496.80 $511.56
April 2023 $487.68 $503.22
March 2023 $481.53 $496.87
February 2023 $469.23 $484.18
January 2023 $494.50 $511.14
December 2022 $441.64 $456.50
November 2022 $521.69 $539.25
October 2022 $485.17 $501.50
September 2022 $456.07 $472.27
August 2022 $504.19 $522.10
July 2022 $522.73 $541.30
June 2022 $462.04 $479.28
May 2022 $449.45 $466.22
April 2022 $512.60 $531.72
March 2022 $554.24 $575.85
February 2022 $499.76 $519.25
January 2022 $485.44 $505.13
December 2021 $545.56 $567.70
November 2021 $518.35 $539.38
October 2021 $472.38 $491.54
September 2021 $431.13 $449.35
August 2021 $437.02 $455.49
July 2021 $412.30 $429.72
June 2021 $378.92 $395.67
May 2021 $362.26 $378.27
April 2021 $356.34 $372.09
March 2021 $336.84 $352.48
February 2021 $316.31 $331
January 2021 $336.12 $352.43
December 2020 $359.35 $376.78
November 2020 $364.11 $391.77
October 2020 $332.37 $357.62
September 2020 $329.30 $355
August 2020 $322.49 $347.66
July 2020 $301.96 $325.53
June 2020 $280.66 $303.21
May 2020 $285.52 $308.47
April 2020 $280.46 $303
March 2020 $263.32 $285.13
February 2020 $259.63 $281.14
January 2020 $281.56 $305.52
December 2019 $270.86 $293.92
November 2019 $276.29 $299.81
October 2019 $273.80 $297.11
September 2019 $264.94 $288.11
August 2019 $271.05 $294.76
July 2019 $252.90 $275.63
June 2019 $242.47 $264.26
May 2019 $219.82 $239.58
April 2019 $224.68 $245.53
March 2019 $221.57 $242.14
February 2019 $200.16 $218.74
January 2019 $195.87 $214.63
December 2018 $185.90 $203.71
November 2018 $211.07 $231.28
October 2018 $208.15 $228.63
September 2018 $213.84 $234.88
August 2018 $212.25 $233.13
July 2018 $198.63 $218.71
June 2018 $189.79 $208.98
May 2018 $180.04 $198.24
April 2018 $178.54 $197.16
March 2018 $170.63 $188.43
February 2018 $172.87 $190.90
January 2018 $175.99 $194.87
December 2017 $168.09 $186.12
November 2017 $166.56 $184.43
October 2017 $145.04 $161.08
September 2017 $147.94 $164.29
August 2017 $141.14 $156.74
July 2017 $142.28 $158.51
June 2017 $143.55 $159.93
May 2017 $161.95 $180.43
April 2017 $152.70 $177.52
March 2017 $144.25 $167.69
February 2017 $152.41 $177.18
January 2017 $140.65 $163.95
December 2016 $137.36 $160.11
November 2016 $128.78 $150.11
October 2016 $126.47 $147.87
September 2016 $130.44 $152.51
August 2016 $138.63 $162.09
July 2016 $142.64 $167.22
June 2016 $133.95 $157.04
May 2016 $126.90 $148.77
April 2016 $126.35 $148.13
March 2016 $134.02 $157.58
February 2016 $127.60 $150.03
January 2016 $128.18 $151.12
December 2015 $136.98 $161.50
November 2015 $136.91 $161.42
October 2015 $133.77 $158.12
September 2015 $122.30 $144.57
August 2015 $118.48 $140.05
July 2015 $122.58 $145.30
June 2015 $113.94 $135.06
May 2015 $120.30 $142.59
April 2015 $120.68 $143.05
March 2015 $127.46 $151.50
February 2015 $123.65 $146.96
January 2015 $116.17 $142.99
December 2014 $115.16 $141.75
November 2014 $115.46 $142.12
October 2014 $108.07 $133.37
September 2014 $101.55 $125.32
August 2014 $98.12 $121.08
July 2014 $95.25 $117.54
June 2014 $93.04 $115.16
May 2014 $93.73 $116.02
April 2014 $93.17 $115.68
March 2014 $89.95 $111.68
February 2014 $94.07 $116.80
January 2014 $90.25 $112.36
December 2013 $95.60 $119.02
November 2013 $100.75 $125.43
October 2013 $94.54 $118
September 2013 $92.28 $115.17
August 2013 $89.63 $111.87
July 2013 $93.83 $117.42
June 2013 $88.36 $110.57
May 2013 $87.61 $109.63
April 2013 $86.41 $108.43
March 2013 $84.56 $106.11
February 2013 $80.72 $101.29
January 2013 $81.34 $102.34
December 2012 $78.47 $98.73
November 2012 $77.14 $103.92
October 2012 $72.85 $98.43
September 2012 $74.13 $100.16
August 2012 $72.44 $97.87
July 2012 $70.98 $96.18
June 2012 $70.11 $95
May 2012 $63.76 $86.39
April 2012 $64.86 $88.18
March 2012 $66.79 $90.80
February 2012 $63.30 $86.06
January 2012 $60.34 $82.27
December 2011 $61.12 $83.32
November 2011 $62.57 $85.30
October 2011 $60.89 $83.25
September 2011 $60.07 $82.13
August 2011 $57.44 $78.54
July 2011 $57.05 $78.25
June 2011 $59.23 $81.24
May 2011 $60.14 $82.48
April 2011 $58.80 $80.89
March 2011 $53.30 $73.32
February 2011 $54.37 $74.79
January 2011 $52.08 $71.84
December 2010 $52.35 $72.21
November 2010 $49.02 $67.61
October 2010 $45.51 $62.77
September 2010 $46.60 $64.49
August 2010 $40.83 $56.50
July 2010 $40.83 $56.71
June 2010 $39.48 $54.83
May 2010 $41.94 $58.25
April 2010 $42.39 $59.08
March 2010 $42.84 $59.71
February 2010 $43.75 $60.97
January 2010 $41.08 $57.43
December 2009 $42.33 $59.17
November 2009 $42.86 $59.91
October 2009 $40.67 $56.85
September 2009 $40.21 $56.38
August 2009 $36.36 $50.98
July 2009 $35.17 $49.50
June 2009 $32.53 $45.78
May 2009 $34.48 $48.52
April 2009 $34.40 $48.60
March 2009 $32.79 $46.32
February 2009 $29.97 $42.34
January 2009 $31.76 $45.03
December 2008 $37.03 $52.50
November 2008 $36.30 $51.47
October 2008 $40.08 $57.01
September 2008 $45.65 $64.93
August 2008 $47.15 $67.06
July 2008 $43.96 $62.68
June 2008 $49.20 $70.14
May 2008 $50.02 $71.32
April 2008 $49.86 $71.25
March 2008 $45.47 $64.97
February 2008 $43.34 $61.92
January 2008 $47.44 $67.94
December 2007 $48.71 $69.76
November 2007 $47.06 $67.40
October 2007 $46.86 $67.26
September 2007 $42.76 $61.37
August 2007 $43.02 $61.75
July 2007 $41.67 $59.80
June 2007 $40.68 $58.52
May 2007 $39.25 $56.47
April 2007 $37.24 $53.57
March 2007 $37.32 $53.84
February 2007 $38.74 $55.89
January 2007 $38.84 $56.16
December 2006 $36.56 $52.87
November 2006 $36.17 $52.30
October 2006 $36.83 $53.38
September 2006 $34.27 $49.68
August 2006 $32.28 $46.79
July 2006 $36.40 $52.76
June 2006 $39.31 $57.13
May 2006 $36.42 $52.93
April 2006 $37.37 $54.43
March 2006 $37.18 $54.16
February 2006 $35.14 $51.19
January 2006 $34.17 $49.89
December 2005 $33.88 $49.47
November 2005 $34.21 $49.95
October 2005 $33.05 $48.37
September 2005 $29.45 $43.09
August 2005 $29.66 $43.40
July 2005 $31.34 $45.97
June 2005 $30.49 $44.73
May 2005 $30.93 $45.38
April 2005 $27.62 $40.63
March 2005 $30.03 $44.18
February 2005 $31.67 $46.59
January 2005 $32.06 $47.27
December 2004 $32.84 $48.41
November 2004 $32.96 $48.60
October 2004 $32.45 $47.94
September 2004 $28.10 $41.51
August 2004 $27.87 $41.17
July 2004 $27.56 $40.71
June 2004 $27.81 $41.18
May 2004 $25.59 $37.90
April 2004 $25.25 $37.50
March 2004 $25.33 $37.61
February 2004 $26.17 $38.86
January 2004 $24.88 $36.94
December 2003 $25.04 $37.18
November 2003 $24.12 $35.82
October 2003 $23.87 $35.45
September 2003 $20.98 $31.15
August 2003 $21.72 $32.25
July 2003 $24.91 $36.99
June 2003 $24.65 $36.60
May 2003 $25.09 $37.25
April 2003 $23.31 $34.61
March 2003 $20.22 $30.03
February 2003 $20.55 $30.52
January 2003 $19.44 $28.87
December 2002 $18.90 $28.06
November 2002 $21.75 $32.30
October 2002 $22.85 $33.93
September 2002 $21.80 $32.37
August 2002 $22.50 $33.41
July 2002 $23.48 $34.87
June 2002 $26.01 $38.62
May 2002 $26.45 $39.27
April 2002 $27.07 $40.20
March 2002 $26.82 $39.82
February 2002 $27.79 $41.26
January 2002 $30.98 $46
December 2001 $29.89 $44.38
November 2001 $27.53 $40.88
October 2001 $25.48 $37.83
September 2001 $23.95 $35.56
August 2001 $25.19 $37.41
July 2001 $28.99 $43.05
June 2001 $27.66 $41.08
May 2001 $26.20 $38.91
April 2001 $23.52 $34.93
March 2001 $26.43 $39.25
February 2001 $28.12 $41.75
January 2001 $31.15 $46.25
December 2000 $26.90 $39.94
November 2000 $21.97 $32.62
October 2000 $24.66 $36.62
September 2000 $23.53 $34.94
August 2000 $23.19 $34.44
July 2000 $21.93 $32.56
June 2000 $22.22 $33
May 2000 $21.51 $31.94
April 2000 $36.41 $54.06
March 2000 $35.40 $52.56
February 2000 $33.42 $49.62
January 2000 $32.96 $48.94
December 1999 $30.73 $91.25
November 1999 $30.87 $91.69
October 1999 $27.04 $80.31
September 1999 $24.24 $72
August 1999 $25.17 $74.75
July 1999 $25.17 $74.75
June 1999 $26.96 $80.06
May 1999 $24.41 $72.50
April 1999 $27.25 $80.94
March 1999 $30.83 $91.56
February 1999 $27.04 $80.31
January 1999 $27.91 $82.88
December 1998 $24.31 $72.19
November 1998 $21.13 $62.75
October 1998 $19.11 $56.75
September 1998 $15.95 $47.38
August 1998 $15.85 $47.06
July 1998 $19.11 $56.75
June 1998 $21.24 $63.06
May 1998 $19.49 $57.88
April 1998 $18.81 $55.88
March 1998 $17.97 $53.38
February 1998 $16.46 $48.88
January 1998 $14.60 $43.38
December 1997 $15.03 $44.62
November 1997 $14.92 $44.31
October 1997 $12.96 $38.50
September 1997 $12.67 $37.62
August 1997 $12.14 $36.06
July 1997 $12.75 $37.88
June 1997 $11.07 $32.88
May 1997 $11.36 $33.75
April 1997 $9.72 $28.88
March 1997 $9.30 $27.62
February 1997 $8.63 $25.62
January 1997 $8.96 $26.62
December 1996 $8.46 $25.12
November 1996 $7.83 $23.25
October 1996 $6.69 $19.88
September 1996 $6.90 $20.50
August 1996 $6.69 $19.88
July 1996 $6.90 $20.50
June 1996 $7.28 $21.62
May 1996 $6.73 $20
April 1996 $6.40 $19
March 1996 $6.31 $18.75
February 1996 $5.81 $17.25
January 1996 $5.26 $15.62
December 1995 $5.14 $15.25
November 1995 $5.60 $16.62
October 1995 $5.72 $17
September 1995 $5.77 $17.12
August 1995 $5.68 $16.88
July 1995 $6.04 $17.94
June 1995 $5.47 $16.25
May 1995 $4.76 $14.12
April 1995 $4.92 $14.62
March 1995 $4.97 $14.75
February 1995 $4.59 $13.62
January 1995 $4.63 $13.75
December 1994 $4.34 $12.88
November 1994 $5.18 $15.38
October 1994 $5.30 $15.75
September 1994 $5.41 $16.06
August 1994 $5.28 $15.69
July 1994 $5.05 $15
June 1994 $5.03 $14.94
May 1994 $4.46 $13.25
April 1994 $5.09 $15.12
March 1994 $6.10 $18.12
February 1994 $6.73 $20
January 1994 $5.98 $17.75
December 1993 $6.48 $19.25
November 1993 $6.44 $19.12
October 1993 $5.98 $17.75
September 1993 $6.06 $36
August 1993 $6.19 $36.75
July 1993 $5.14 $30.50
June 1993 $5.56 $33
May 1993 $5.89 $35
April 1993 $6.02 $35.75
March 1993 $6.65 $39.50
February 1993 $6.73 $40
January 1993 $7.83 $46.50
December 1992 $8.25 $49
November 1992 $8.92 $53
October 1992 $9.93 $59
September 1992 $8.84 $52.50
August 1992 $8.08 $48
July 1992 $9.85 $58.50
June 1992 $9.60 $57
May 1992 $11.70 $69.50
April 1992 $11.78 $70
March 1992 $12.71 $75.50
February 1992 $12.85 $76.33
January 1992 $12.80 $76
December 1991 $12.52 $74.33
November 1991 $10.83 $64.33
October 1991 $9.93 $59
September 1991 $10.72 $63.67
August 1991 $10.89 $64.67
July 1991 $9.93 $59
June 1991 $9.20 $54.67
May 1991 $9.99 $59.33
April 1991 $8.39 $49.83
March 1991 $8.18 $48.58
February 1991 $6.68 $39.67
January 1991 $6.37 $37.83
December 1990 $5.42 $32.17
November 1990 $5.33 $31.67
October 1990 $4.07 $24.17
September 1990 $3.68 $21.83
August 1990 $3.98 $23.67
July 1990 $4.85 $28.83
June 1990 $4.78 $28.42
May 1990 $4.59 $27.25
April 1990 $4.08 $24.25
March 1990 $4.20 $24.92
February 1990 $3.51 $20.83
January 1990 $3.47 $20.58
December 1989 $3.96 $23.50
November 1989 $3.54 $21
October 1989 $3.23 $19.17
September 1989 $3.40 $20.17
August 1989 $3.13 $18.58
July 1989 $2.76 $16.42
June 1989 $2.48 $14.75
May 1989 $2.75 $16.33
April 1989 $2.27 $14.83
March 1989 $2 $13.08
February 1989 $1.95 $12.75
January 1989 $1.79 $11.67
December 1988 $1.62 $10.58
November 1988 $1.56 $10.17
October 1988 $1.39 $9.08
September 1988 $1.52 $9.92
August 1988 $1.52 $9.92
July 1988 $1.48 $9.67
June 1988 $1.47 $9.58
May 1988 $1.34 $8.75
April 1988 $1.34 $8.75
March 1988 $1.43 $9.33
February 1988 $1.23 $8
January 1988 $0.97 $6.33
December 1987 $0.84 $5.50
November 1987 $0.87 $5.67
October 1987 $0.78 $5.08
September 1987 $1.24 $8.08
August 1987 $1.24 $8.08
July 1987 $1.21 $7.92
June 1987 $1.30 $8.50
May 1987 $1.07 $7
April 1987 $1.15 $7.50
March 1987 $1.40 $9.17
February 1987 $1.39 $9.08
January 1987 $1.48 $9.67
December 1986 $1.37 $8.92
November 1986 $1.20 $7.83
October 1986 $1.08 $7.08
September 1986 $0.91 $5.92
August 1986 $1.24 $8.08
July 1986 $1.30 $8.50
June 1986 $1.72 $11.25
May 1986 $1.74 $11.33
April 1986 $1.43 $9.33
March 1986 $1.52 $9.92
February 1986 $1.56 $10.17
January 1986 $1.28 $8.33
December 1985 $1.21 $7.88
November 1985 $1.18 $7.67

COST

List: Contenders

Price: $848.31

52 week price:
516.54
870.75

Dividend Yield: 0.00%

Forward Dividend Yield: 0.55%

Payout Ratio: 30.39%

Payout Ratio Range:
20.97%
410.68%

Dividend Per Share: 4.64 USD

Earnings Per Share: 16.10 USD

P/E Ratio: 52.66

Exchange: NMS

Sector: Consumer Defensive

Industry: Discount Stores

Volume: 1.8 million

Ebitda: 1.3 billion

Market Capitalization: 375.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 21

DGR3: 11.79%

DGR5: 10.97%

DGR10: 11.21%

Links: