Costco Wholesale Corp Stock Price History
| COST Stock | USD 909.26 13.86 1.55% |
Below is the normalized historical share price chart for Costco Wholesale Corp extending back to July 09, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Costco Wholesale stands at 909.26, as last reported on the 22nd of March, with the highest price reaching 909.77 and the lowest price hitting 883.96 during the day.
If you're considering investing in Costco Stock, it is important to understand the factors that can impact its price. Costco Wholesale Corp secures Sharpe Ratio (or Efficiency) of -0.0354, which signifies that the company had a -0.0354 % return per unit of risk over the last 3 months. Costco Wholesale Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Costco Wholesale's Mean Deviation of 1.15, standard deviation of 1.57, and Risk Adjusted Performance of (0.07) to double-check the risk estimate we provide.
At this time, Costco Wholesale's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 84.3 B in 2025, whereas Sale Purchase Of Stock is likely to drop (661.5 M) in 2025. . At this time, Costco Wholesale's Price Earnings To Growth Ratio is comparatively stable compared to the past year. Price To Free Cash Flows Ratio is likely to gain to 28.01 in 2025, whereas Price To Sales Ratio is likely to drop 0.38 in 2025. Costco Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 22nd of September 1993 | 200 Day MA 915.208 | 50 Day MA 984.7924 | Beta 0.805 |
Costco |
Sharpe Ratio = -0.0354
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | COST |
Estimated Market Risk
| 1.63 actual daily | 14 86% of assets are more volatile |
Expected Return
| -0.06 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.04 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Costco Wholesale is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Costco Wholesale by adding Costco Wholesale to a well-diversified portfolio.
Price Book 15.5325 | Enterprise Value Ebitda 31.0987 | Price Sales 1.5043 | Shares Float 442.5 M | Dividend Share 4.5 |
Costco Wholesale Stock Price History Chart
There are several ways to analyze Costco Stock price data. The simplest method is using a basic Costco candlestick price chart, which shows Costco Wholesale price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 13, 2025 | 1076.86 |
| Lowest Price | March 13, 2025 | 890.62 |
Costco Wholesale March 22, 2025 Stock Price Synopsis
Various analyses of Costco Wholesale's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Costco Stock. It can be used to describe the percentage change in the price of Costco Wholesale from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Costco Stock.| Costco Wholesale Accumulation Distribution | 84,546 | |
| Costco Wholesale Price Daily Balance Of Power | 0.54 | |
| Costco Wholesale Price Action Indicator | 19.32 | |
| Costco Wholesale Price Rate Of Daily Change | 1.02 |
Costco Wholesale March 22, 2025 Stock Price Analysis
Costco Stock Price History Data
The price series of Costco Wholesale for the period between Sun, Dec 22, 2024 and Sat, Mar 22, 2025 has a statistical range of 186.24 with a coefficient of variation of 5.75. The prices are distributed with arithmetic mean of 976.05. The median price for the last 90 days is 962.96. The company had 2:1 stock split on 14th of January 2000. Costco Wholesale Corp issued dividends on 2025-02-07.| Open | High | Low | Close | Volume | ||
| 03/21/2025 | 888.87 | 909.77 | 883.96 | 909.26 | 2,980,141 | |
| 03/20/2025 | 900.88 | 907.48 | 894.10 | 895.40 | 1,879,500 | |
| 03/19/2025 | 902.86 | 910.13 | 896.00 | 904.05 | 1,902,711 | |
| 03/18/2025 | 913.00 | 917.56 | 896.84 | 898.05 | 1,972,220 | |
| 03/17/2025 | 901.63 | 923.39 | 898.00 | 916.61 | 2,246,813 | |
| 03/14/2025 | 891.81 | 906.95 | 881.56 | 903.92 | 3,182,831 | |
| 03/13/2025 | 922.00 | 923.50 | 887.72 | 890.62 | 3,435,303 | |
| 03/12/2025 | 936.29 | 944.38 | 923.26 | 927.08 | 2,325,630 | |
| 03/11/2025 | 931.00 | 938.00 | 921.20 | 930.49 | 3,133,451 | |
| 03/10/2025 | 955.00 | 959.66 | 924.03 | 934.41 | 4,447,142 | |
| 03/07/2025 | 995.15 | 1,002 | 942.78 | 964.31 | 5,294,030 | |
| 03/06/2025 | 1,032 | 1,046 | 1,019 | 1,027 | 2,557,967 | |
| 03/05/2025 | 1,033 | 1,051 | 1,028 | 1,048 | 1,898,600 | |
| 03/04/2025 | 1,046 | 1,048 | 1,029 | 1,037 | 2,397,027 | |
| 03/03/2025 | 1,052 | 1,066 | 1,041 | 1,047 | 2,173,288 | |
| 02/28/2025 | 1,031 | 1,049 | 1,024 | 1,049 | 2,517,443 | |
| 02/27/2025 | 1,034 | 1,042 | 1,019 | 1,022 | 1,601,041 | |
| 02/26/2025 | 1,050 | 1,059 | 1,030 | 1,032 | 1,546,947 | |
| 02/25/2025 | 1,041 | 1,057 | 1,037 | 1,056 | 1,731,212 | |
| 02/24/2025 | 1,029 | 1,038 | 1,025 | 1,036 | 1,692,966 | |
| 02/21/2025 | 1,034 | 1,036 | 1,025 | 1,035 | 1,809,259 | |
| 02/20/2025 | 1,053 | 1,054 | 1,034 | 1,035 | 1,992,704 | |
| 02/19/2025 | 1,056 | 1,063 | 1,053 | 1,063 | 1,347,108 | |
| 02/18/2025 | 1,069 | 1,071 | 1,045 | 1,056 | 2,090,600 | |
| 02/14/2025 | 1,076 | 1,077 | 1,068 | 1,072 | 1,406,999 | |
| 02/13/2025 | 1,067 | 1,078 | 1,065 | 1,077 | 1,618,124 | |
| 02/12/2025 | 1,055 | 1,067 | 1,051 | 1,065 | 1,547,264 | |
| 02/11/2025 | 1,060 | 1,066 | 1,049 | 1,058 | 1,608,748 | |
| 02/10/2025 | 1,052 | 1,063 | 1,046 | 1,062 | 1,956,268 | |
| 02/07/2025 | 1,047 | 1,057 | 1,036 | 1,044 | 1,632,900 | |
| 02/06/2025 | 1,049 | 1,062 | 1,043 | 1,050 | 2,218,000 | |
| 02/05/2025 | 1,019 | 1,042 | 1,019 | 1,042 | 2,047,600 | |
| 02/04/2025 | 1,004 | 1,023 | 998.55 | 1,021 | 2,001,600 | |
| 02/03/2025 | 971.32 | 1,008 | 967.87 | 1,005 | 2,751,000 | |
| 01/31/2025 | 975.16 | 989.91 | 974.70 | 978.80 | 1,875,700 | |
| 01/30/2025 | 969.23 | 985.66 | 969.03 | 977.93 | 1,788,200 | |
| 01/29/2025 | 956.74 | 967.19 | 953.95 | 962.96 | 1,713,700 | |
| 01/28/2025 | 960.77 | 964.64 | 953.02 | 957.61 | 2,166,400 | |
| 01/27/2025 | 928.97 | 965.92 | 926.16 | 964.18 | 3,044,700 | |
| 01/24/2025 | 941.12 | 945.00 | 932.53 | 938.64 | 1,562,400 | |
| 01/23/2025 | 940.65 | 942.35 | 935.46 | 941.12 | 1,352,400 | |
| 01/22/2025 | 950.18 | 950.89 | 938.20 | 943.66 | 2,155,000 | |
| 01/21/2025 | 944.21 | 955.49 | 942.46 | 946.68 | 2,042,400 | |
| 01/17/2025 | 928.97 | 942.76 | 923.55 | 942.15 | 2,375,000 | |
| 01/16/2025 | 923.71 | 926.38 | 916.81 | 918.73 | 1,353,000 | |
| 01/15/2025 | 926.24 | 931.84 | 917.29 | 922.48 | 1,839,400 | |
| 01/14/2025 | 923.28 | 926.74 | 908.92 | 916.22 | 1,683,800 | |
| 01/13/2025 | 932.97 | 933.96 | 919.98 | 923.68 | 1,693,800 | |
| 01/10/2025 | 932.33 | 943.24 | 922.48 | 935.91 | 2,765,800 | |
| 01/08/2025 | 921.96 | 929.47 | 914.41 | 926.35 | 1,774,800 | |
| 01/07/2025 | 922.82 | 930.28 | 915.42 | 920.35 | 1,888,000 | |
| 01/06/2025 | 916.97 | 926.39 | 912.26 | 921.69 | 1,970,400 | |
| 01/03/2025 | 913.32 | 923.19 | 909.99 | 915.57 | 1,612,200 | |
| 01/02/2025 | 913.99 | 924.75 | 901.00 | 908.81 | 1,765,100 | |
| 12/31/2024 | 922.63 | 923.72 | 911.53 | 915.26 | 1,742,900 | |
| 12/30/2024 | 929.97 | 933.14 | 914.49 | 921.19 | 1,881,200 | |
| 12/27/2024 | 947.67 | 949.40 | 930.97 | 938.66 | 1,943,400 | |
| 12/26/2024 | 955.76 | 958.35 | 952.95 | 955.08 | 969,000 | |
| 12/24/2024 | 949.69 | 958.32 | 944.41 | 957.76 | 939,000 | |
| 12/23/2024 | 952.83 | 953.21 | 935.97 | 948.86 | 1,856,800 | |
| 12/20/2024 | 948.34 | 960.88 | 942.01 | 953.02 | 5,373,800 |
About Costco Wholesale Stock history
Costco Wholesale investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Costco is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Costco Wholesale Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Costco Wholesale stock prices may prove useful in developing a viable investing in Costco Wholesale
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 511.5 M | 443.4 M | |
| Net Income Applicable To Common Shares | 7.2 B | 4.8 B |
Costco Wholesale Stock Technical Analysis
Costco Wholesale technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Idea Breakdown Now
Idea BreakdownAnalyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes |
| All Next | Launch Module |
Costco Wholesale Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Costco Wholesale's price direction in advance. Along with the technical and fundamental analysis of Costco Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Costco to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.07) | |||
| Jensen Alpha | (0.09) | |||
| Total Risk Alpha | (0.02) | |||
| Treynor Ratio | (0.20) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Costco Stock Analysis
When running Costco Wholesale's price analysis, check to measure Costco Wholesale's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Costco Wholesale is operating at the current time. Most of Costco Wholesale's value examination focuses on studying past and present price action to predict the probability of Costco Wholesale's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Costco Wholesale's price. Additionally, you may evaluate how the addition of Costco Wholesale to your portfolios can decrease your overall portfolio volatility.