Costco Wholesale (COST) Stock Chart & Stock Price History → Did you make $29,000 two days with AI options trades? (From Prosper Trading Academy) (Ad) Free COST Stock Alerts $731.54 +5.91 (+0.81%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Costco Wholesale Stock Price Performance5 Day Performance-0.28%1 Month Performance+1.12%3 Month Performance+7.47%6 Month Performance+30.11%Year-To-Date Performance+10.92%1 Year Performance+50.32% Receive COST Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Costco Wholesale and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Prosper Trading AcademyDid you make $29,000 two days with AI options trades?What if it was possible to find options trades on autopilot… Using A.I. to find the ones with the highest profit potential… And nearly perfect win rates… You can grab your free copy of my "Ultimate Guide to A.I. Options Trading" by clicking the link below:Click Here To Get Your Free Copy COST Stock Chart for Monday, March, 18, 2024 COST Chart by TradingView Costco Wholesale Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/15/2024$731.95$725.63-0.86%$731.88$723.223.39 million shs$321.98 billion03/14/2024$734.20$731.95-0.31%$740.68$728.991.82 million shs$324.79 billion03/13/2024$736.88$734.20-0.36%$736.50$726.582.27 million shs$325.79 billion03/12/2024$714.08$736.88+3.19%$740.05$716.913.72 million shs$326.98 billion03/11/2024$725.56$714.08-1.58%$720.00$711.013.76 million shs$316.86 billion03/08/2024$785.59$725.56-7.64%$756.22$725.168.57 million shs$321.95 billion Get the Latest News and Ratings for COST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Costco Wholesale and its competitors with MarketBeat's FREE daily newsletter. 03/07/2024$773.24$785.59+1.60%$787.08$777.014.15 million shs$348.59 billion03/06/2024$759.95$773.24+1.75%$775.16$763.662.39 million shs$343.11 billion03/05/2024$759.18$759.95+0.10%$769.27$756.902.35 million shs$336.87 billion03/04/2024$749.44$759.18+1.30%$764.74$753.672.13 million shs$336.87 billion03/01/2024$743.89$749.44+0.75%$751.38$739.251.67 million shs$332.55 billion02/29/2024$747.96$743.89-0.54%$752.56$742.993.36 million shs$330.09 billion02/28/2024$744.71$747.96+0.44%$751.88$743.211.36 million shs$331.89 billion02/27/2024$745.35$744.71-0.09%$746.64$741.331.47 million shs$330.45 billion02/26/2024$737.93$745.35+1.01%$746.78$739.001.70 million shs$330.73 billion02/23/2024$734.40$737.93+0.48%$742.51$737.121.26 million shs$327.44 billion02/22/2024$723.02$734.40+1.57%$736.05$725.851.80 million shs$325.88 billion02/21/2024$725.69$723.02-0.37%$728.79$720.271.56 million shs$320.83 billion02/20/2024$723.99$725.69+0.23%$734.93$723.712.40 million shs$321.25 billion02/19/2024$723.99$723.99$729.06$718.501.76 million shs$321.26 billion02/16/2024$724.51$723.99-0.07%$729.06$718.501.76 million shs$321.26 billion02/15/2024$722.18$724.51+0.32%$726.03$718.281.26 million shs$321.49 billion02/14/2024$714.25$722.18+1.11%$722.44$711.071.47 million shs$320.45 billion02/13/2024$722.41$714.25-1.13%$721.78$709.061.95 million shs$316.93 billion02/12/2024$723.40$722.41-0.14%$723.80$715.301.57 million shs$320.55 billion02/09/2024$724.16$723.40-0.10%$725.53$720.121.43 million shs$320.99 billion02/08/2024$719.78$724.16+0.61%$728.12$720.661.92 million shs$321.33 billion02/07/2024$710.79$719.78+1.26%$723.32$712.012.14 million shs$319.39 billion02/06/2024$711.16$710.79-0.05%$712.48$704.421.92 million shs$315.40 billion02/05/2024$709.48$711.16+0.24%$712.83$705.682.28 million shs$315.56 billion02/02/2024$704.48$709.48+0.71%$714.28$702.412.38 million shs$314.82 billion02/01/2024$694.88$704.48+1.38%$705.30$691.502.04 million shs$312.60 billion01/31/2024$700.74$694.88-0.84%$705.41$693.041.93 million shs$308.34 billion01/30/2024$694.01$700.74+0.97%$702.65$690.931.61 million shs$310.94 billion01/29/2024$686.88$694.01+1.04%$694.13$686.302.21 million shs$307.95 billion01/26/2024$679.90$686.88+1.03%$687.24$679.501.82 million shs$304.79 billion01/25/2024$686.51$679.90-0.96%$686.50$675.962.75 million shs$301.69 billion01/24/2024$687.59$686.51-0.16%$689.55$683.141.95 million shs$304.63 billion01/23/2024$692.51$687.59-0.71%$691.63$684.632.21 million shs$305.10 billion01/22/2024$694.97$692.51-0.35%$698.66$690.522.45 million shs$307.29 billionThe only AI company you should be looking at (Ad)This is the ONLY AI company you should be watching right now. No. It's not Nvidia, Intel, or Microsoft... It's a tiny biotech using proprietary AI to assist in new drug discovery at a rate 100,000 times faster than a human. This new drug discovery technique will change the market. And that's why they received a $50 million investment from an AI powerhouse.Get the stock ticker here >>>01/19/2024$687.31$694.97+1.11%$696.13$682.672.26 million shs$308.38 billion01/18/2024$684.19$687.31+0.46%$687.71$680.211.90 million shs$304.98 billion01/17/2024$681.49$684.19+0.40%$684.87$679.191.79 million shs$303.60 billion01/16/2024$683.24$681.49-0.26%$686.52$678.251.63 million shs$302.40 billion01/15/2024$683.24$683.24$683.72$676.112.39 million shs$303.17 billion01/12/2024$673.58$683.24+1.43%$683.72$676.112.39 million shs$303.17 billion01/11/2024$672.76$673.58+0.12%$674.51$667.641.67 million shs$298.89 billion01/10/2024$667.18$672.76+0.84%$673.83$669.011.80 million shs$298.52 billion01/09/2024$661.69$667.18+0.83%$667.29$658.261.89 million shs$296.05 billion01/08/2024$656.01$661.69+0.87%$662.08$654.032.24 million shs$293.61 billion01/05/2024$648.35$656.01+1.18%$659.65$652.262.23 million shs$291.09 billion01/04/2024$644.69$648.35+0.57%$649.90$640.562.17 million shs$287.69 billion01/03/2024$650.65$644.69-0.92%$655.45$643.102.61 million shs$286.07 billion01/02/2024$660.08$650.65-1.43%$657.80$649.502.66 million shs$288.71 billion01/01/2024$660.08$660.08$663.19$657.161.95 million shs$292.90 billion12/29/2023$663.10$660.08-0.46%$663.19$657.161.95 million shs$292.90 billion12/28/2023$666.80$663.10-0.55%$666.84$661.591.49 million shs$294.24 billion12/27/2023$674.62$666.80-1.16%$668.58$660.401.87 million shs$295.88 billion12/26/2023$671.60$674.62+0.45%$675.86$670.781.77 million shs$299.35 billion12/25/2023$671.60$671.60$673.27$666.001.64 million shs$297.34 billion12/22/2023$665.16$671.60+0.97%$673.27$666.001.64 million shs$297.34 billion12/21/2023$661.00$665.16+0.63%$667.34$659.452.37 million shs$294.49 billion12/20/2023$677.74$661.00-2.47%$674.34$660.803.78 million shs$292.65 billion12/19/2023$681.24$677.74-0.51%$680.75$669.223.43 million shs$300.06 billion12/18/2023$658.82$681.24+3.40%$681.91$661.105.68 million shs$301.61 billion Related Companies: WMT Stock Chart HD Stock Chart MCD Stock Chart BABA Stock Chart LOW Stock Chart BKNG Stock Chart TJX Stock Chart SBUX Stock Chart CVS Stock Chart BJ Stock Chart Receive COST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Costco Wholesale and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:COST) was last updated on 3/18/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial MetalsLike Tiny Crypto Retirement FundsCrypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe world’s greatest investmentPorter & CompanyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingStock-Picking AI Predicts #1 Stock of 2024AltimetrySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Costco Wholesale Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.