Costco Wholesale Corporation - Price History
Monthly price history for COST (Costco Wholesale Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $732.35 | $732.35 |
| March 2024 | $732.63 | $732.63 |
| February 2024 | $743.89 | $743.89 |
| January 2024 | $693.86 | $694.88 |
| December 2023 | $659.11 | $660.08 |
| November 2023 | $578.71 | $592.74 |
| October 2023 | $538.38 | $552.44 |
| September 2023 | $550.58 | $564.96 |
| August 2023 | $535.30 | $549.28 |
| July 2023 | $545.37 | $560.67 |
| June 2023 | $523.68 | $538.38 |
| May 2023 | $497.60 | $511.56 |
| April 2023 | $488.46 | $503.22 |
| March 2023 | $482.30 | $496.87 |
| February 2023 | $469.98 | $484.18 |
| January 2023 | $495.29 | $511.14 |
| December 2022 | $442.34 | $456.50 |
| November 2022 | $522.53 | $539.25 |
| October 2022 | $485.95 | $501.50 |
| September 2022 | $456.80 | $472.27 |
| August 2022 | $505 | $522.10 |
| July 2022 | $523.57 | $541.30 |
| June 2022 | $462.78 | $479.28 |
| May 2022 | $450.17 | $466.22 |
| April 2022 | $513.42 | $531.72 |
| March 2022 | $555.13 | $575.85 |
| February 2022 | $500.56 | $519.25 |
| January 2022 | $486.21 | $505.13 |
| December 2021 | $546.44 | $567.70 |
| November 2021 | $519.18 | $539.38 |
| October 2021 | $473.13 | $491.54 |
| September 2021 | $431.82 | $449.35 |
| August 2021 | $437.72 | $455.49 |
| July 2021 | $412.96 | $429.72 |
| June 2021 | $379.53 | $395.67 |
| May 2021 | $362.84 | $378.27 |
| April 2021 | $356.91 | $372.09 |
| March 2021 | $337.38 | $352.48 |
| February 2021 | $316.82 | $331 |
| January 2021 | $336.66 | $352.43 |
| December 2020 | $359.92 | $376.78 |
| November 2020 | $364.69 | $391.77 |
| October 2020 | $332.90 | $357.62 |
| September 2020 | $329.83 | $355 |
| August 2020 | $323.01 | $347.66 |
| July 2020 | $302.45 | $325.53 |
| June 2020 | $281.11 | $303.21 |
| May 2020 | $285.98 | $308.47 |
| April 2020 | $280.91 | $303 |
| March 2020 | $263.74 | $285.13 |
| February 2020 | $260.05 | $281.14 |
| January 2020 | $282.01 | $305.52 |
| December 2019 | $271.30 | $293.92 |
| November 2019 | $276.74 | $299.81 |
| October 2019 | $274.24 | $297.11 |
| September 2019 | $265.36 | $288.11 |
| August 2019 | $271.49 | $294.76 |
| July 2019 | $253.31 | $275.63 |
| June 2019 | $242.86 | $264.26 |
| May 2019 | $220.18 | $239.58 |
| April 2019 | $225.04 | $245.53 |
| March 2019 | $221.93 | $242.14 |
| February 2019 | $200.48 | $218.74 |
| January 2019 | $196.18 | $214.63 |
| December 2018 | $186.20 | $203.71 |
| November 2018 | $211.40 | $231.28 |
| October 2018 | $208.49 | $228.63 |
| September 2018 | $214.19 | $234.88 |
| August 2018 | $212.59 | $233.13 |
| July 2018 | $198.95 | $218.71 |
| June 2018 | $190.10 | $208.98 |
| May 2018 | $180.33 | $198.24 |
| April 2018 | $178.82 | $197.16 |
| March 2018 | $170.90 | $188.43 |
| February 2018 | $173.14 | $190.90 |
| January 2018 | $176.27 | $194.87 |
| December 2017 | $168.36 | $186.12 |
| November 2017 | $166.83 | $184.43 |
| October 2017 | $145.28 | $161.08 |
| September 2017 | $148.17 | $164.29 |
| August 2017 | $141.36 | $156.74 |
| July 2017 | $142.50 | $158.51 |
| June 2017 | $143.78 | $159.93 |
| May 2017 | $162.21 | $180.43 |
| April 2017 | $152.95 | $177.52 |
| March 2017 | $144.48 | $167.69 |
| February 2017 | $152.66 | $177.18 |
| January 2017 | $140.88 | $163.95 |
| December 2016 | $137.58 | $160.11 |
| November 2016 | $128.99 | $150.11 |
| October 2016 | $126.67 | $147.87 |
| September 2016 | $130.65 | $152.51 |
| August 2016 | $138.85 | $162.09 |
| July 2016 | $142.86 | $167.22 |
| June 2016 | $134.17 | $157.04 |
| May 2016 | $127.10 | $148.77 |
| April 2016 | $126.56 | $148.13 |
| March 2016 | $134.23 | $157.58 |
| February 2016 | $127.80 | $150.03 |
| January 2016 | $128.38 | $151.12 |
| December 2015 | $137.20 | $161.50 |
| November 2015 | $137.13 | $161.42 |
| October 2015 | $133.98 | $158.12 |
| September 2015 | $122.50 | $144.57 |
| August 2015 | $118.67 | $140.05 |
| July 2015 | $122.78 | $145.30 |
| June 2015 | $114.13 | $135.06 |
| May 2015 | $120.49 | $142.59 |
| April 2015 | $120.88 | $143.05 |
| March 2015 | $127.67 | $151.50 |
| February 2015 | $123.84 | $146.96 |
| January 2015 | $116.36 | $142.99 |
| December 2014 | $115.35 | $141.75 |
| November 2014 | $115.65 | $142.12 |
| October 2014 | $108.25 | $133.37 |
| September 2014 | $101.71 | $125.32 |
| August 2014 | $98.27 | $121.08 |
| July 2014 | $95.40 | $117.54 |
| June 2014 | $93.18 | $115.16 |
| May 2014 | $93.88 | $116.02 |
| April 2014 | $93.32 | $115.68 |
| March 2014 | $90.09 | $111.68 |
| February 2014 | $94.22 | $116.80 |
| January 2014 | $90.40 | $112.36 |
| December 2013 | $95.76 | $119.02 |
| November 2013 | $100.91 | $125.43 |
| October 2013 | $94.70 | $118 |
| September 2013 | $92.42 | $115.17 |
| August 2013 | $89.78 | $111.87 |
| July 2013 | $93.98 | $117.42 |
| June 2013 | $88.50 | $110.57 |
| May 2013 | $87.75 | $109.63 |
| April 2013 | $86.55 | $108.43 |
| March 2013 | $84.70 | $106.11 |
| February 2013 | $80.85 | $101.29 |
| January 2013 | $81.47 | $102.34 |
| December 2012 | $78.60 | $98.73 |
| November 2012 | $77.26 | $103.92 |
| October 2012 | $72.97 | $98.43 |
| September 2012 | $74.25 | $100.16 |
| August 2012 | $72.55 | $97.87 |
| July 2012 | $71.10 | $96.18 |
| June 2012 | $70.22 | $95 |
| May 2012 | $63.86 | $86.39 |
| April 2012 | $64.97 | $88.18 |
| March 2012 | $66.90 | $90.80 |
| February 2012 | $63.41 | $86.06 |
| January 2012 | $60.44 | $82.27 |
| December 2011 | $61.21 | $83.32 |
| November 2011 | $62.67 | $85.30 |
| October 2011 | $60.99 | $83.25 |
| September 2011 | $60.17 | $82.13 |
| August 2011 | $57.54 | $78.54 |
| July 2011 | $57.14 | $78.25 |
| June 2011 | $59.33 | $81.24 |
| May 2011 | $60.23 | $82.48 |
| April 2011 | $58.90 | $80.89 |
| March 2011 | $53.39 | $73.32 |
| February 2011 | $54.46 | $74.79 |
| January 2011 | $52.16 | $71.84 |
| December 2010 | $52.43 | $72.21 |
| November 2010 | $49.09 | $67.61 |
| October 2010 | $45.58 | $62.77 |
| September 2010 | $46.68 | $64.49 |
| August 2010 | $40.90 | $56.50 |
| July 2010 | $40.90 | $56.71 |
| June 2010 | $39.54 | $54.83 |
| May 2010 | $42.01 | $58.25 |
| April 2010 | $42.46 | $59.08 |
| March 2010 | $42.91 | $59.71 |
| February 2010 | $43.82 | $60.97 |
| January 2010 | $41.15 | $57.43 |
| December 2009 | $42.40 | $59.17 |
| November 2009 | $42.93 | $59.91 |
| October 2009 | $40.73 | $56.85 |
| September 2009 | $40.27 | $56.38 |
| August 2009 | $36.42 | $50.98 |
| July 2009 | $35.23 | $49.50 |
| June 2009 | $32.58 | $45.78 |
| May 2009 | $34.53 | $48.52 |
| April 2009 | $34.46 | $48.60 |
| March 2009 | $32.84 | $46.32 |
| February 2009 | $30.02 | $42.34 |
| January 2009 | $31.81 | $45.03 |
| December 2008 | $37.08 | $52.50 |
| November 2008 | $36.36 | $51.47 |
| October 2008 | $40.15 | $57.01 |
| September 2008 | $45.73 | $64.93 |
| August 2008 | $47.23 | $67.06 |
| July 2008 | $44.03 | $62.68 |
| June 2008 | $49.27 | $70.14 |
| May 2008 | $50.10 | $71.32 |
| April 2008 | $49.94 | $71.25 |
| March 2008 | $45.54 | $64.97 |
| February 2008 | $43.40 | $61.92 |
| January 2008 | $47.52 | $67.94 |
| December 2007 | $48.79 | $69.76 |
| November 2007 | $47.14 | $67.40 |
| October 2007 | $46.94 | $67.26 |
| September 2007 | $42.83 | $61.37 |
| August 2007 | $43.09 | $61.75 |
| July 2007 | $41.73 | $59.80 |
| June 2007 | $40.74 | $58.52 |
| May 2007 | $39.31 | $56.47 |
| April 2007 | $37.30 | $53.57 |
| March 2007 | $37.38 | $53.84 |
| February 2007 | $38.81 | $55.89 |
| January 2007 | $38.90 | $56.16 |
| December 2006 | $36.62 | $52.87 |
| November 2006 | $36.23 | $52.30 |
| October 2006 | $36.88 | $53.38 |
| September 2006 | $34.33 | $49.68 |
| August 2006 | $32.33 | $46.79 |
| July 2006 | $36.46 | $52.76 |
| June 2006 | $39.38 | $57.13 |
| May 2006 | $36.48 | $52.93 |
| April 2006 | $37.43 | $54.43 |
| March 2006 | $37.24 | $54.16 |
| February 2006 | $35.20 | $51.19 |
| January 2006 | $34.23 | $49.89 |
| December 2005 | $33.94 | $49.47 |
| November 2005 | $34.27 | $49.95 |
| October 2005 | $33.11 | $48.37 |
| September 2005 | $29.49 | $43.09 |
| August 2005 | $29.71 | $43.40 |
| July 2005 | $31.38 | $45.97 |
| June 2005 | $30.54 | $44.73 |
| May 2005 | $30.98 | $45.38 |
| April 2005 | $27.66 | $40.63 |
| March 2005 | $30.08 | $44.18 |
| February 2005 | $31.72 | $46.59 |
| January 2005 | $32.12 | $47.27 |
| December 2004 | $32.89 | $48.41 |
| November 2004 | $33.02 | $48.60 |
| October 2004 | $32.50 | $47.94 |
| September 2004 | $28.14 | $41.51 |
| August 2004 | $27.91 | $41.17 |
| July 2004 | $27.60 | $40.71 |
| June 2004 | $27.85 | $41.18 |
| May 2004 | $25.63 | $37.90 |
| April 2004 | $25.30 | $37.50 |
| March 2004 | $25.37 | $37.61 |
| February 2004 | $26.21 | $38.86 |
| January 2004 | $24.92 | $36.94 |
| December 2003 | $25.08 | $37.18 |
| November 2003 | $24.16 | $35.82 |
| October 2003 | $23.91 | $35.45 |
| September 2003 | $21.01 | $31.15 |
| August 2003 | $21.75 | $32.25 |
| July 2003 | $24.95 | $36.99 |
| June 2003 | $24.69 | $36.60 |
| May 2003 | $25.13 | $37.25 |
| April 2003 | $23.35 | $34.61 |
| March 2003 | $20.26 | $30.03 |
| February 2003 | $20.59 | $30.52 |
| January 2003 | $19.47 | $28.87 |
| December 2002 | $18.93 | $28.06 |
| November 2002 | $21.79 | $32.30 |
| October 2002 | $22.89 | $33.93 |
| September 2002 | $21.84 | $32.37 |
| August 2002 | $22.54 | $33.41 |
| July 2002 | $23.52 | $34.87 |
| June 2002 | $26.05 | $38.62 |
| May 2002 | $26.49 | $39.27 |
| April 2002 | $27.12 | $40.20 |
| March 2002 | $26.86 | $39.82 |
| February 2002 | $27.83 | $41.26 |
| January 2002 | $31.03 | $46 |
| December 2001 | $29.94 | $44.38 |
| November 2001 | $27.58 | $40.88 |
| October 2001 | $25.52 | $37.83 |
| September 2001 | $23.99 | $35.56 |
| August 2001 | $25.23 | $37.41 |
| July 2001 | $29.04 | $43.05 |
| June 2001 | $27.71 | $41.08 |
| May 2001 | $26.25 | $38.91 |
| April 2001 | $23.56 | $34.93 |
| March 2001 | $26.48 | $39.25 |
| February 2001 | $28.16 | $41.75 |
| January 2001 | $31.20 | $46.25 |
| December 2000 | $26.94 | $39.94 |
| November 2000 | $22.01 | $32.62 |
| October 2000 | $24.70 | $36.62 |
| September 2000 | $23.57 | $34.94 |
| August 2000 | $23.23 | $34.44 |
| July 2000 | $21.96 | $32.56 |
| June 2000 | $22.26 | $33 |
| May 2000 | $21.54 | $31.94 |
| April 2000 | $36.47 | $54.06 |
| March 2000 | $35.46 | $52.56 |
| February 2000 | $33.47 | $49.62 |
| January 2000 | $33.01 | $48.94 |
| December 1999 | $30.78 | $91.25 |
| November 1999 | $30.92 | $91.69 |
| October 1999 | $27.09 | $80.31 |
| September 1999 | $24.28 | $72 |
| August 1999 | $25.21 | $74.75 |
| July 1999 | $25.21 | $74.75 |
| June 1999 | $27 | $80.06 |
| May 1999 | $24.45 | $72.50 |
| April 1999 | $27.30 | $80.94 |
| March 1999 | $30.88 | $91.56 |
| February 1999 | $27.09 | $80.31 |
| January 1999 | $27.95 | $82.88 |
| December 1998 | $24.35 | $72.19 |
| November 1998 | $21.16 | $62.75 |
| October 1998 | $19.14 | $56.75 |
| September 1998 | $15.98 | $47.38 |
| August 1998 | $15.87 | $47.06 |
| July 1998 | $19.14 | $56.75 |
| June 1998 | $21.27 | $63.06 |
| May 1998 | $19.52 | $57.88 |
| April 1998 | $18.84 | $55.88 |
| March 1998 | $18 | $53.38 |
| February 1998 | $16.48 | $48.88 |
| January 1998 | $14.63 | $43.38 |
| December 1997 | $15.05 | $44.62 |
| November 1997 | $14.94 | $44.31 |
| October 1997 | $12.98 | $38.50 |
| September 1997 | $12.69 | $37.62 |
| August 1997 | $12.16 | $36.06 |
| July 1997 | $12.77 | $37.88 |
| June 1997 | $11.09 | $32.88 |
| May 1997 | $11.38 | $33.75 |
| April 1997 | $9.74 | $28.88 |
| March 1997 | $9.32 | $27.62 |
| February 1997 | $8.64 | $25.62 |
| January 1997 | $8.98 | $26.62 |
| December 1996 | $8.47 | $25.12 |
| November 1996 | $7.84 | $23.25 |
| October 1996 | $6.70 | $19.88 |
| September 1996 | $6.91 | $20.50 |
| August 1996 | $6.70 | $19.88 |
| July 1996 | $6.91 | $20.50 |
| June 1996 | $7.29 | $21.62 |
| May 1996 | $6.74 | $20 |
| April 1996 | $6.41 | $19 |
| March 1996 | $6.32 | $18.75 |
| February 1996 | $5.82 | $17.25 |
| January 1996 | $5.27 | $15.62 |
| December 1995 | $5.14 | $15.25 |
| November 1995 | $5.61 | $16.62 |
| October 1995 | $5.73 | $17 |
| September 1995 | $5.78 | $17.12 |
| August 1995 | $5.69 | $16.88 |
| July 1995 | $6.05 | $17.94 |
| June 1995 | $5.48 | $16.25 |
| May 1995 | $4.76 | $14.12 |
| April 1995 | $4.93 | $14.62 |
| March 1995 | $4.98 | $14.75 |
| February 1995 | $4.60 | $13.62 |
| January 1995 | $4.64 | $13.75 |
| December 1994 | $4.34 | $12.88 |
| November 1994 | $5.19 | $15.38 |
| October 1994 | $5.31 | $15.75 |
| September 1994 | $5.42 | $16.06 |
| August 1994 | $5.29 | $15.69 |
| July 1994 | $5.06 | $15 |
| June 1994 | $5.04 | $14.94 |
| May 1994 | $4.47 | $13.25 |
| April 1994 | $5.10 | $15.12 |
| March 1994 | $6.11 | $18.12 |
| February 1994 | $6.74 | $20 |
| January 1994 | $5.99 | $17.75 |
| December 1993 | $6.49 | $19.25 |
| November 1993 | $6.45 | $19.12 |
| October 1993 | $5.99 | $17.75 |
| September 1993 | $6.39 | $37.88 |
| August 1993 | $6.41 | $38 |
| July 1993 | $5.35 | $31.75 |
| June 1993 | $5.73 | $34 |
| May 1993 | $4.93 | $29.25 |
| April 1993 | $4.89 | $29 |
| March 1993 | $5.61 | $33.25 |
| February 1993 | $5.65 | $33.50 |
| January 1993 | $6.32 | $37.50 |
| December 1992 | $6.11 | $36.25 |
| November 1992 | $6.58 | $39 |
| October 1992 | $5.94 | $35.25 |
| September 1992 | $5.40 | $32 |
| August 1992 | $5.19 | $30.75 |
| July 1992 | $5.73 | $34 |
| June 1992 | $5.56 | $33 |
| May 1992 | $5.69 | $33.75 |
| April 1992 | $5.14 | $30.50 |
| March 1992 | $7.93 | $47 |
| February 1992 | $9.11 | $54 |
| January 1992 | $7.72 | $45.75 |
| December 1991 | $8.47 | $50.25 |
| November 1991 | $9.40 | $55.75 |
| October 1991 | $10.03 | $59.50 |
| September 1991 | $10.16 | $60.25 |
| August 1991 | $10.71 | $63.50 |
| July 1991 | $9.19 | $54.50 |
| June 1991 | $9.11 | $54 |
| May 1991 | $9.36 | $55.50 |
| April 1991 | $8.60 | $51 |
| March 1991 | $7.88 | $46.75 |
| February 1991 | $6.98 | $41.38 |
| January 1991 | $7.50 | $44.50 |
| December 1990 | $6.62 | $39.25 |
| November 1990 | $6.45 | $38.25 |
| October 1990 | $5.27 | $31.25 |
| September 1990 | $4.93 | $29.25 |
| August 1990 | $5.61 | $33.25 |
| July 1990 | $6.74 | $40 |
| June 1990 | $7 | $41.50 |
| May 1990 | $6.47 | $38.38 |
| April 1990 | $5.78 | $34.25 |
| March 1990 | $6.54 | $38.75 |
| February 1990 | $6.45 | $38.25 |
| January 1990 | $6.64 | $39.38 |
| December 1989 | $7.80 | $46.25 |
| November 1989 | $7.88 | $46.75 |
| October 1989 | $7.44 | $44.12 |
| September 1989 | $7.25 | $43 |
| August 1989 | $7.50 | $44.50 |
| July 1989 | $7.38 | $43.75 |
| June 1989 | $6.74 | $40 |
| May 1989 | $7.50 | $44.50 |
| April 1989 | $6.66 | $40.75 |
| March 1989 | $5.92 | $36.25 |
| February 1989 | $6.04 | $37 |
| January 1989 | $6.13 | $37.50 |
| December 1988 | $6.13 | $37.50 |
| November 1988 | $6.41 | $39.25 |
| October 1988 | $6.54 | $40 |
| September 1988 | $6.33 | $38.75 |
| August 1988 | $6.02 | $36.88 |
| July 1988 | $5.76 | $35.25 |
| June 1988 | $6.25 | $38.25 |
| May 1988 | $5.92 | $36.25 |
| April 1988 | $6.21 | $38 |
| March 1988 | $6.13 | $37.50 |
| February 1988 | $6.54 | $40 |
| January 1988 | $5.82 | $35.62 |
| December 1987 | $5.35 | $32.75 |
| November 1987 | $4.41 | $27 |
| October 1987 | $5.06 | $31 |
| September 1987 | $7.56 | $46.25 |
| August 1987 | $8.17 | $50 |
| July 1987 | $7.80 | $47.75 |
| June 1987 | $7.33 | $44.88 |
| May 1987 | $7.07 | $43.25 |
| April 1987 | $6.94 | $42.50 |
| March 1987 | $7.84 | $48 |
| February 1987 | $7.23 | $44.25 |
| January 1987 | $6.35 | $38.88 |
| December 1986 | $5.35 | $32.75 |
| November 1986 | $5.88 | $36 |
| October 1986 | $5.88 | $36 |
| September 1986 | $5.60 | $34.25 |
| August 1986 | $5.96 | $36.50 |
| July 1986 | $6.58 | $40.25 |
| June 1986 | $7.35 | $45 |
| May 1986 | $7.41 | $45.33 |
| April 1986 | $6.10 | $37.33 |
| March 1986 | $6.48 | $39.67 |
| February 1986 | $6.64 | $40.67 |
| January 1986 | $5.45 | $33.33 |
| December 1985 | $5.15 | $31.50 |
| November 1985 | $5.01 | $30.67 |
COST
List: Contenders
Price: $709.51
52 week price:
Dividend Yield: 0.56%
Forward Dividend Yield: 0.65%
Payout Ratio: 27.77%
Payout Ratio Range:
Dividend Per Share: 4.64 USD
Earnings Per Share: 15.31 USD
P/E Ratio: 49.15
Exchange: NMS
Sector: Consumer Defensive
Industry: Discount Stores
Volume: 1.8 million
Ebitda: 1.3 billionMarket Capitalization: 324.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 11.79%
DGR5: 10.97%
DGR10: 11.21%