Costco Wholesale Corporation
COSTNASDAQConsumer Defensive● Active
$971.87
$-0.48(-0.05%)
Market Cap$431.0B
P/E Ratio—
52W High$1096.5
52W Low$844.06
Costco Wholesale Corporation（COST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cost · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,096.50
May 19, 2026
-11.4% from here
5-Year Low5Y
$377.12
Jun 16, 2021
+157.7% from low
IPO Priceadj.
$2.48
Jul 9, 1986
+39.1K% since IPO
1 Year Ago
$1,006.18
Jun 9, 2025
-3.4% in 1Y
5 Years Ago
$379.70
Jun 8, 2021
+156.0% in 5Y
10 Years Ago
$153.37
Jun 8, 2016
+533.7% in 10Y
Historical Price Data · COST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $977.50 | $997.41 | $971.60 | $971.87 | $971.87 | 3.1M | -0.58% |
| Jun 4, 2026 | $986.96 | $990.01 | $968.21 | $972.35 | $972.35 | 2.3M | -1.48% |
| Jun 3, 2026 | $952.88 | $969.18 | $951.98 | $961.83 | $961.83 | 2.2M | +0.94% |
| Jun 2, 2026 | $942.29 | $955.39 | $939.45 | $954.27 | $954.27 | 2.2M | +1.27% |
| Jun 1, 2026 | $955.00 | $959.21 | $936.51 | $946.11 | $946.11 | 2.8M | -0.93% |
| May 29, 2026 | $986.57 | $998.82 | $945.45 | $956.32 | $956.32 | 7.0M | -3.07% |
| May 28, 2026 | $1,011.61 | $1,012.00 | $994.27 | $995.20 | $995.20 | 2.9M | -1.62% |
| May 27, 2026 | $1,003.86 | $1,013.51 | $999.69 | $1,003.69 | $1,003.69 | 2.4M | -0.02% |
| May 26, 2026 | $1,026.13 | $1,027.50 | $996.16 | $1,002.93 | $1,002.93 | 2.7M | -2.26% |
| May 22, 2026 | $1,039.99 | $1,045.64 | $1,025.19 | $1,028.24 | $1,028.24 | 2.1M | -1.13% |
| May 21, 2026 | $1,063.41 | $1,064.73 | $1,039.01 | $1,050.45 | $1,050.45 | 2.1M | -1.22% |
| May 20, 2026 | $1,089.37 | $1,089.74 | $1,072.00 | $1,074.01 | $1,074.01 | 2.2M | -1.41% |
| May 19, 2026 | $1,077.00 | $1,096.50 | $1,072.10 | $1,094.32 | $1,094.32 | 2.9M | +1.61% |
| May 18, 2026 | $1,050.00 | $1,079.83 | $1,045.00 | $1,076.47 | $1,076.47 | 2.3M | +2.52% |
| May 15, 2026 | $1,049.36 | $1,057.50 | $1,039.22 | $1,048.95 | $1,048.95 | 2.0M | -0.04% |
| May 14, 2026 | $1,034.95 | $1,041.79 | $1,026.10 | $1,041.25 | $1,041.25 | 1.6M | +0.61% |
| May 13, 2026 | $1,017.94 | $1,042.52 | $1,017.94 | $1,033.08 | $1,033.08 | 1.7M | +1.49% |
| May 12, 2026 | $1,002.54 | $1,026.00 | $1,001.14 | $1,021.88 | $1,021.88 | 2.1M | +1.93% |
| May 11, 2026 | $1,005.82 | $1,007.00 | $985.15 | $999.47 | $999.47 | 2.1M | -0.63% |
| May 8, 2026 | $1,011.74 | $1,016.00 | $1,005.11 | $1,008.79 | $1,008.79 | 1.8M | -0.29% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · COST
Jan 1 → Dec 31 · 6 years2026+12.9%$861.14 → $971.87
+12.9%
2025-5.8%$915.00 → $862.34
-5.8%
2024+39.8%$655.58 → $916.27
+39.8%
2023+44.1%$458.00 → $660.08
+44.1%
2022-19.2%$565.03 → $456.50
-19.2%
2021+49.3%$380.21 → $567.70
+49.3%
Best Year2021 · +49.3%
Worst Year2022 · -19.2%
Positive Years4 / 6
Avg Annual Return+20.2%
6Y Total Return+155.6%
6Y CAGR~+16.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5B
Monster Beverage Corporation
MNST
$89.55+0.00%
Mkt Cap $87.6BWhat If You Invested in COST?
If you invested $1,000 in COST 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,337
Total Return+533.7%
CAGR~+20.3% / yr
Profit+$5,337
Based on Jun 8, 2016 · $153.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Costco Wholesale Corporation（COST）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $971.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COST 历史股价FMP 日线复权 OHLCV