Costco Wholesale Corp (COST) stock
COSTNasdaqRetail-Variety StoresFiscal year ends August 30
Financials through Q4 FY2026, quarter ended Aug 30, 2026Last filing: 10-K on Oct 7, 2026Score 17/3057% above fair value
$1012.28+16.20 (+1.63%)
Close on Oct 30, 2026Market cap $448.93BP/E 48.8Yield 0.55%
Price history
Costco Wholesale share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,012.28
+1.63% on the day
52-week range
$844.06 – $1,096.50
-7.7% from the high
Change over 52 weeks
+10.0%
From $920.18 on Oct 30, 2025
Average volume
2.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1,012.05 | $1,021.31 | $1,006.56 | $1,012.28 | +1.63% | 3,466,739 |
| Oct 29, 2026 | $992.98 | $996.42 | $984.55 | $996.08 | +1.36% | 1,608,507 |
| Oct 28, 2026 | $983.91 | $988.81 | $980.32 | $982.73 | -0.95% | 1,715,940 |
| Oct 27, 2026 | $1,002.10 | $1,002.82 | $989.04 | $992.13 | -1.30% | 2,242,136 |
| Oct 26, 2026 | $1,001.32 | $1,015.14 | $999.08 | $1,005.16 | +0.18% | 2,374,407 |
| Oct 23, 2026 | $1,016.00 | $1,021.45 | $1,002.68 | $1,003.32 | -1.46% | 2,408,131 |
| Oct 22, 2026 | $1,007.31 | $1,018.86 | $1,001.23 | $1,018.21 | +1.99% | 2,839,741 |
| Oct 21, 2026 | $991.00 | $1,000.25 | $988.47 | $998.31 | +0.37% | 1,512,361 |
| Oct 20, 2026 | $1,000.00 | $1,003.00 | $991.00 | $994.61 | -0.09% | 2,167,808 |
| Oct 19, 2026 | $986.00 | $997.43 | $985.01 | $995.53 | +0.65% | 1,745,588 |
| Oct 16, 2026 | $982.49 | $993.19 | $980.67 | $989.11 | +1.13% | 2,517,278 |
| Oct 15, 2026 | $998.11 | $1,008.37 | $977.24 | $978.01 | -0.41% | 3,000,940 |
| Oct 14, 2026 | $961.35 | $982.64 | $960.00 | $982.00 | +2.87% | 3,079,753 |
| Oct 13, 2026 | $965.73 | $966.00 | $953.78 | $954.63 | -0.50% | 1,422,678 |
| Oct 12, 2026 | $949.46 | $960.74 | $946.70 | $959.44 | +1.32% | 1,480,333 |
| Oct 9, 2026 | $945.00 | $951.29 | $942.53 | $946.92 | -0.11% | 1,503,095 |
| Oct 8, 2026 | $952.92 | $953.25 | $939.60 | $947.92 | +0.60% | 2,272,984 |
| Oct 7, 2026 | $940.84 | $948.77 | $937.60 | $942.25 | +0.70% | 1,772,394 |
| Oct 6, 2026 | $921.32 | $937.04 | $919.00 | $935.68 | +1.32% | 1,902,616 |
| Oct 5, 2026 | $920.00 | $925.34 | $914.75 | $923.52 | +0.31% | 1,955,558 |
| Oct 2, 2026 | $921.18 | $921.18 | $909.66 | $920.65 | +0.62% | 2,025,566 |
| Oct 1, 2026 | $910.87 | $923.50 | $903.78 | $914.94 | +0.51% | 2,126,408 |
| Sep 30, 2026 | $924.61 | $925.56 | $910.30 | $910.34 | -1.54% | 2,219,581 |
| Sep 29, 2026 | $916.80 | $925.97 | $912.66 | $924.59 | +0.18% | 2,415,200 |
| Sep 28, 2026 | $924.39 | $931.09 | $913.00 | $922.92 | +0.02% | 2,443,760 |
| Sep 25, 2026 | $887.00 | $925.14 | $883.10 | $922.77 | +2.93% | 4,631,424 |
| Sep 24, 2026 | $908.81 | $909.43 | $895.26 | $896.48 | -0.91% | 2,893,294 |
| Sep 23, 2026 | $901.31 | $905.59 | $893.36 | $904.70 | +0.59% | 2,283,883 |
| Sep 22, 2026 | $902.26 | $903.40 | $895.84 | $899.41 | +0.10% | 1,982,884 |
| Sep 21, 2026 | $891.07 | $899.44 | $885.50 | $898.48 | +0.35% | 2,163,492 |
| Sep 18, 2026 | $892.43 | $898.40 | $890.55 | $895.31 | +0.15% | 4,180,440 |
| Sep 17, 2026 | $895.32 | $896.00 | $888.04 | $893.93 | +0.02% | 2,322,546 |
| Sep 16, 2026 | $901.05 | $902.00 | $892.67 | $893.74 | -0.84% | 2,101,651 |
| Sep 15, 2026 | $916.92 | $916.92 | $900.25 | $901.35 | -1.91% | 2,200,912 |
| Sep 14, 2026 | $913.65 | $921.99 | $910.79 | $918.91 | +1.56% | 2,014,224 |
| Sep 11, 2026 | $905.17 | $907.36 | $900.75 | $904.77 | +0.26% | 1,773,175 |
| Sep 10, 2026 | $906.62 | $912.10 | $899.00 | $902.38 | -0.02% | 1,926,795 |
| Sep 9, 2026 | $907.00 | $909.23 | $898.43 | $902.60 | -0.83% | 2,067,832 |
| Sep 8, 2026 | $912.40 | $915.13 | $906.10 | $910.18 | -0.61% | 2,240,323 |
| Sep 4, 2026 | $926.09 | $928.04 | $914.54 | $915.74 | -1.04% | 2,079,070 |
| Sep 3, 2026 | $927.79 | $930.76 | $915.31 | $925.41 | -0.33% | 2,172,780 |
| Sep 2, 2026 | $938.49 | $938.88 | $920.31 | $928.48 | -1.22% | 2,166,373 |
| Sep 1, 2026 | $947.35 | $952.10 | $935.93 | $939.96 | -0.42% | 1,508,559 |
| Aug 31, 2026 | $945.19 | $949.30 | $940.71 | $943.89 | -0.17% | 2,393,041 |
| Aug 28, 2026 | $938.94 | $953.73 | $937.11 | $945.47 | +1.16% | 1,401,469 |
| Aug 27, 2026 | $948.27 | $948.85 | $933.25 | $934.66 | -2.24% | 2,242,458 |
| Aug 26, 2026 | $960.58 | $964.45 | $954.54 | $956.12 | -0.41% | 1,223,015 |
| Aug 25, 2026 | $965.86 | $969.05 | $959.89 | $960.01 | -1.17% | 1,360,603 |
| Aug 24, 2026 | $953.01 | $974.49 | $951.39 | $971.40 | +2.50% | 2,205,864 |
| Aug 21, 2026 | $939.64 | $949.90 | $933.82 | $947.74 | +1.52% | 2,368,373 |
| Aug 20, 2026 | $931.15 | $944.22 | $925.77 | $933.51 | -2.45% | 2,503,679 |
| Aug 19, 2026 | $960.23 | $978.70 | $956.00 | $956.99 | -0.45% | 1,642,283 |
| Aug 18, 2026 | $966.11 | $971.96 | $955.03 | $961.35 | +0.82% | 1,845,157 |
| Aug 17, 2026 | $954.84 | $956.75 | $949.42 | $953.50 | -0.79% | 1,242,967 |
| Aug 14, 2026 | $959.99 | $965.36 | $957.75 | $961.10 | -0.08% | 1,165,412 |
| Aug 13, 2026 | $954.25 | $962.58 | $949.51 | $961.85 | +1.29% | 1,324,920 |
| Aug 12, 2026 | $937.40 | $951.39 | $935.05 | $949.58 | +0.56% | 1,312,225 |
| Aug 11, 2026 | $950.05 | $954.90 | $938.09 | $944.32 | -0.88% | 1,801,428 |
| Aug 10, 2026 | $942.47 | $952.89 | $940.56 | $952.75 | +0.52% | 1,479,642 |
| Aug 7, 2026 | $943.51 | $949.79 | $937.51 | $947.82 | -0.14% | 1,524,247 |
| Aug 6, 2026 | $959.55 | $966.14 | $941.78 | $949.15 | +0.76% | 2,116,908 |
| Aug 5, 2026 | $956.99 | $956.99 | $935.22 | $941.99 | -0.62% | 1,692,426 |
| Aug 4, 2026 | $945.00 | $950.86 | $937.01 | $947.85 | -0.65% | 2,437,253 |
| Aug 3, 2026 | $965.15 | $967.98 | $948.75 | $954.08 | +0.23% | 2,014,078 |
| Jul 31, 2026 | $945.74 | $955.56 | $937.51 | $951.89 | -0.24% | 1,760,194 |
| Jul 30, 2026 | $955.04 | $960.76 | $949.68 | $954.17 | -2.04% | 2,336,010 |
| Jul 29, 2026 | $968.07 | $978.80 | $963.00 | $974.03 | +0.77% | 1,976,428 |
| Jul 28, 2026 | $970.55 | $987.55 | $965.87 | $966.58 | +1.58% | 2,690,594 |
| Jul 27, 2026 | $938.11 | $956.61 | $936.66 | $951.58 | +1.77% | 2,110,004 |
| Jul 24, 2026 | $925.01 | $936.66 | $921.28 | $935.03 | +0.97% | 1,586,611 |
| Jul 23, 2026 | $920.51 | $926.53 | $916.76 | $926.06 | -0.13% | 1,785,244 |
| Jul 22, 2026 | $930.88 | $933.60 | $920.97 | $927.31 | -0.21% | 1,762,703 |
| Jul 21, 2026 | $930.25 | $931.99 | $924.44 | $929.22 | -0.70% | 1,833,478 |
| Jul 20, 2026 | $938.75 | $946.98 | $932.01 | $935.80 | -0.54% | 1,508,337 |
| Jul 17, 2026 | $961.52 | $964.33 | $933.76 | $940.87 | -0.50% | 2,508,007 |
| Jul 16, 2026 | $924.00 | $945.76 | $921.50 | $945.57 | +3.17% | 2,735,301 |
| Jul 15, 2026 | $917.75 | $927.58 | $910.50 | $916.54 | -0.57% | 2,423,207 |
| Jul 14, 2026 | $921.38 | $929.42 | $918.56 | $921.75 | -0.51% | 2,409,202 |
| Jul 13, 2026 | $918.43 | $930.98 | $916.88 | $926.43 | +1.11% | 2,373,336 |
| Jul 10, 2026 | $913.74 | $916.73 | $907.21 | $916.25 | +0.36% | 2,102,257 |
| Jul 9, 2026 | $934.94 | $935.00 | $907.68 | $912.97 | -4.21% | 4,545,245 |
| Jul 8, 2026 | $959.00 | $966.51 | $948.00 | $953.13 | +0.59% | 1,645,512 |
| Jul 7, 2026 | $967.52 | $969.00 | $945.33 | $947.50 | -0.29% | 1,940,191 |
| Jul 6, 2026 | $949.10 | $955.50 | $941.40 | $950.25 | -0.15% | 2,327,543 |
| Jul 2, 2026 | $927.00 | $952.64 | $924.84 | $951.67 | +2.92% | 2,787,532 |
| Jul 1, 2026 | $940.43 | $940.43 | $920.55 | $924.67 | -1.15% | 2,909,693 |
| Jun 30, 2026 | $942.00 | $946.00 | $932.41 | $935.47 | -1.18% | 2,870,944 |
| Jun 29, 2026 | $958.55 | $969.86 | $942.38 | $946.68 | -0.62% | 2,450,035 |
| Jun 26, 2026 | $953.25 | $961.64 | $943.00 | $952.54 | +1.09% | 8,239,163 |
| Jun 25, 2026 | $949.57 | $955.75 | $938.60 | $942.24 | -1.96% | 2,495,029 |
| Jun 24, 2026 | $962.03 | $967.94 | $957.00 | $961.09 | +0.36% | 2,020,218 |
| Jun 23, 2026 | $964.50 | $966.38 | $953.49 | $957.68 | +0.67% | 2,529,841 |
| Jun 22, 2026 | $948.57 | $956.23 | $942.53 | $951.35 | -0.01% | 2,191,926 |
| Jun 18, 2026 | $962.70 | $964.00 | $948.31 | $951.45 | -1.46% | 3,742,885 |
| Jun 17, 2026 | $980.00 | $983.71 | $961.16 | $965.59 | -2.14% | 1,928,018 |
| Jun 16, 2026 | $980.39 | $995.38 | $973.16 | $986.68 | +0.74% | 1,523,449 |
| Jun 15, 2026 | $974.19 | $987.00 | $968.00 | $979.45 | -0.30% | 1,893,749 |
| Jun 12, 2026 | $975.52 | $984.78 | $970.00 | $982.35 | +0.68% | 1,737,681 |
| Jun 11, 2026 | $986.91 | $989.12 | $974.00 | $975.69 | -0.78% | 1,903,390 |
| Jun 10, 2026 | $977.44 | $985.26 | $964.31 | $983.37 | +1.53% | 1,715,603 |
| Jun 9, 2026 | $974.21 | $981.97 | $964.94 | $968.59 | -0.63% | 1,998,630 |
| Jun 8, 2026 | $963.46 | $978.98 | $961.00 | $974.75 | +0.30% | 2,086,132 |
| Jun 5, 2026 | $977.50 | $997.41 | $971.60 | $971.87 | -0.05% | 3,092,017 |
| Jun 4, 2026 | $986.96 | $990.01 | $968.21 | $972.35 | +1.09% | 2,345,228 |
| Jun 3, 2026 | $952.88 | $969.18 | $951.98 | $961.83 | +0.79% | 2,174,108 |
| Jun 2, 2026 | $942.29 | $955.39 | $939.45 | $954.27 | +0.86% | 2,218,184 |
| Jun 1, 2026 | $955.00 | $959.21 | $936.51 | $946.11 | -1.07% | 2,816,325 |
| May 29, 2026 | $986.57 | $998.82 | $945.45 | $956.32 | -3.91% | 7,034,527 |
| May 28, 2026 | $1,011.61 | $1,012.00 | $994.27 | $995.20 | -0.85% | 2,853,278 |
| May 27, 2026 | $1,003.86 | $1,013.51 | $999.69 | $1,003.69 | +0.08% | 2,392,069 |
| May 26, 2026 | $1,026.13 | $1,027.50 | $996.16 | $1,002.93 | -2.46% | 2,707,389 |
| May 22, 2026 | $1,039.99 | $1,045.64 | $1,025.19 | $1,028.24 | -2.11% | 2,051,784 |
| May 21, 2026 | $1,063.41 | $1,064.73 | $1,039.01 | $1,050.45 | -2.19% | 2,149,696 |
| May 20, 2026 | $1,089.37 | $1,089.74 | $1,072.00 | $1,074.01 | -1.86% | 2,223,436 |
| May 19, 2026 | $1,077.00 | $1,096.50 | $1,072.10 | $1,094.32 | +1.66% | 2,853,290 |
| May 18, 2026 | $1,050.00 | $1,079.83 | $1,045.00 | $1,076.47 | +2.62% | 2,295,156 |
| May 15, 2026 | $1,049.36 | $1,057.50 | $1,039.22 | $1,048.95 | +0.74% | 1,966,963 |
| May 14, 2026 | $1,034.95 | $1,041.79 | $1,026.10 | $1,041.25 | +0.79% | 1,606,609 |
| May 13, 2026 | $1,017.94 | $1,042.52 | $1,017.94 | $1,033.08 | +1.10% | 1,654,600 |
| May 12, 2026 | $1,002.54 | $1,026.00 | $1,001.14 | $1,021.88 | +2.24% | 2,143,229 |
| May 11, 2026 | $1,005.82 | $1,007.00 | $985.15 | $999.47 | -0.92% | 2,053,529 |
| May 8, 2026 | $1,011.74 | $1,016.00 | $1,005.11 | $1,008.79 | -0.32% | 1,805,188 |
| May 7, 2026 | $993.50 | $1,012.66 | $990.66 | $1,012.06 | +1.64% | 2,013,993 |
| May 6, 2026 | $1,011.31 | $1,012.23 | $992.42 | $995.75 | -2.03% | 2,619,130 |
| May 5, 2026 | $1,010.51 | $1,020.78 | $1,009.07 | $1,016.42 | +0.36% | 1,456,309 |
| May 4, 2026 | $1,007.02 | $1,024.72 | $1,002.21 | $1,012.79 | +0.11% | 1,479,687 |
| May 1, 2026 | $1,015.38 | $1,031.27 | $1,006.32 | $1,011.70 | -0.28% | 1,509,728 |
| Apr 30, 2026 | $996.45 | $1,017.69 | $996.32 | $1,014.53 | +1.59% | 2,049,273 |
| Apr 29, 2026 | $988.37 | $998.97 | $985.12 | $998.67 | +0.47% | 1,516,865 |
| Apr 28, 2026 | $1,010.48 | $1,012.65 | $986.00 | $994.00 | -0.40% | 1,775,955 |
| Apr 27, 2026 | $1,008.63 | $1,014.41 | $996.63 | $998.01 | -1.30% | 1,620,358 |
| Apr 24, 2026 | $1,012.00 | $1,013.45 | $1,002.50 | $1,011.15 | -0.32% | 1,695,617 |
| Apr 23, 2026 | $1,007.58 | $1,016.60 | $1,007.03 | $1,014.38 | +1.06% | 1,570,728 |
| Apr 22, 2026 | $1,004.98 | $1,008.11 | $998.29 | $1,003.70 | -0.21% | 1,215,151 |
| Apr 21, 2026 | $994.37 | $1,006.50 | $986.70 | $1,005.81 | +0.80% | 1,367,093 |
| Apr 20, 2026 | $1,003.85 | $1,011.30 | $994.14 | $997.84 | -0.21% | 1,475,447 |
| Apr 17, 2026 | $985.00 | $1,000.67 | $977.00 | $999.89 | +1.28% | 2,346,525 |
| Apr 16, 2026 | $985.00 | $995.75 | $981.61 | $987.21 | +0.25% | 1,484,286 |
| Apr 15, 2026 | $970.31 | $985.38 | $968.30 | $984.75 | +1.02% | 2,346,203 |
| Apr 14, 2026 | $973.68 | $977.61 | $966.00 | $974.80 | -0.62% | 2,136,508 |
| Apr 13, 2026 | $998.47 | $1,000.05 | $979.36 | $980.85 | -1.76% | 2,255,514 |
| Apr 10, 2026 | $1,026.51 | $1,029.00 | $995.50 | $998.47 | -3.25% | 2,333,039 |
| Apr 9, 2026 | $1,029.49 | $1,035.82 | $1,025.06 | $1,032.03 | +0.17% | 1,433,627 |
| Apr 8, 2026 | $1,004.44 | $1,030.46 | $1,000.00 | $1,030.27 | +1.68% | 2,265,711 |
| Apr 7, 2026 | $1,020.26 | $1,020.86 | $1,004.85 | $1,013.21 | -0.52% | 1,428,543 |
| Apr 6, 2026 | $1,014.96 | $1,020.69 | $1,004.01 | $1,018.55 | +0.35% | 1,448,642 |
| Apr 2, 2026 | $1,008.00 | $1,016.00 | $999.21 | $1,014.96 | +1.85% | 1,828,612 |
| Apr 1, 2026 | $995.03 | $1,003.13 | $990.59 | $996.56 | +0.01% | 1,769,848 |
| Mar 31, 2026 | $997.00 | $1,008.60 | $985.85 | $996.43 | -0.02% | 2,447,853 |
| Mar 30, 2026 | $987.65 | $1,005.54 | $985.01 | $996.58 | +1.29% | 2,129,129 |
| Mar 27, 2026 | $982.02 | $987.11 | $978.11 | $983.86 | +0.43% | 1,540,925 |
| Mar 26, 2026 | $975.69 | $987.19 | $972.72 | $979.65 | +0.49% | 1,498,250 |
| Mar 25, 2026 | $978.00 | $980.81 | $968.05 | $974.86 | +0.11% | 1,067,386 |
| Mar 24, 2026 | $962.06 | $981.28 | $961.00 | $973.82 | +0.84% | 1,259,325 |
| Mar 23, 2026 | $985.67 | $986.64 | $964.53 | $965.73 | -0.68% | 1,779,094 |
| Mar 20, 2026 | $975.08 | $980.76 | $970.54 | $972.33 | -0.25% | 2,621,555 |
| Mar 19, 2026 | $985.84 | $988.79 | $970.41 | $974.78 | -0.52% | 1,340,173 |
| Mar 18, 2026 | $990.37 | $993.98 | $978.14 | $979.92 | -1.63% | 1,434,421 |
| Mar 17, 2026 | $1,006.49 | $1,008.10 | $994.75 | $996.16 | -0.56% | 1,210,414 |
| Mar 16, 2026 | $1,010.50 | $1,012.65 | $995.43 | $1,001.74 | -0.66% | 1,243,752 |
| Mar 13, 2026 | $1,005.90 | $1,012.83 | $1,002.00 | $1,008.43 | +0.51% | 1,469,672 |
| Mar 12, 2026 | $988.61 | $1,006.21 | $984.00 | $1,003.32 | +1.12% | 1,669,248 |
| Mar 11, 2026 | $996.32 | $997.39 | $987.89 | $992.23 | -0.51% | 1,262,006 |
| Mar 10, 2026 | $1,000.50 | $1,010.10 | $996.00 | $997.36 | -0.79% | 1,613,381 |
| Mar 9, 2026 | $999.63 | $1,007.41 | $987.99 | $1,005.30 | +0.72% | 2,348,212 |
| Mar 6, 2026 | $967.01 | $1,002.50 | $960.46 | $998.10 | +1.58% | 2,708,851 |
| Mar 5, 2026 | $996.50 | $999.25 | $978.81 | $982.57 | -2.40% | 2,774,284 |
| Mar 4, 2026 | $1,005.00 | $1,014.00 | $997.00 | $1,006.74 | -0.10% | 1,806,638 |
| Mar 3, 2026 | $1,002.54 | $1,015.75 | $1,000.63 | $1,007.77 | +0.50% | 1,947,502 |
| Mar 2, 2026 | $1,010.91 | $1,020.82 | $1,002.49 | $1,002.77 | -0.79% | 1,986,902 |
| Feb 27, 2026 | $990.53 | $1,014.19 | $989.58 | $1,010.79 | +2.44% | 3,935,004 |
| Feb 26, 2026 | $996.92 | $1,005.52 | $983.53 | $986.74 | -0.81% | 1,804,376 |
| Feb 25, 2026 | $997.68 | $1,002.50 | $991.44 | $994.76 | -0.37% | 1,554,568 |
| Feb 24, 2026 | $986.38 | $998.88 | $985.04 | $998.43 | +1.26% | 1,671,134 |
| Feb 23, 2026 | $981.80 | $991.31 | $978.06 | $986.02 | +0.08% | 1,489,290 |
| Feb 20, 2026 | $983.13 | $987.37 | $977.81 | $985.27 | -0.26% | 1,662,183 |
| Feb 19, 2026 | $992.31 | $1,007.86 | $984.11 | $987.82 | -0.83% | 1,749,967 |
| Feb 18, 2026 | $1,010.00 | $1,016.00 | $993.50 | $996.08 | -1.58% | 1,926,753 |
| Feb 17, 2026 | $1,022.34 | $1,028.44 | $1,010.48 | $1,012.05 | -0.63% | 1,732,204 |
| Feb 13, 2026 | $1,000.00 | $1,022.88 | $993.76 | $1,018.48 | +1.96% | 2,661,568 |
| Feb 12, 2026 | $978.75 | $1,009.21 | $978.14 | $998.86 | +2.12% | 2,970,368 |
| Feb 11, 2026 | $973.29 | $989.57 | $967.12 | $978.14 | +0.71% | 1,769,375 |
| Feb 10, 2026 | $996.01 | $997.45 | $969.00 | $971.23 | -2.64% | 1,781,509 |
| Feb 9, 2026 | $1,001.32 | $1,009.62 | $992.68 | $997.59 | -0.36% | 1,861,683 |
| Feb 6, 2026 | $988.15 | $1,001.37 | $983.50 | $1,001.16 | +1.20% | 2,358,563 |
| Feb 5, 2026 | $995.50 | $1,000.95 | $987.33 | $989.29 | +1.12% | 2,988,847 |
| Feb 4, 2026 | $983.31 | $994.60 | $975.19 | $978.35 | +0.04% | 2,631,498 |
| Feb 3, 2026 | $964.35 | $990.65 | $964.28 | $977.92 | +0.99% | 2,960,736 |
| Feb 2, 2026 | $944.23 | $970.32 | $931.27 | $968.36 | +2.99% | 2,451,253 |
| Jan 30, 2026 | $948.83 | $951.12 | $930.30 | $940.25 | -1.33% | 2,396,325 |
| Jan 29, 2026 | $957.99 | $960.30 | $948.51 | $952.89 | -0.82% | 1,824,966 |
| Jan 28, 2026 | $969.51 | $970.10 | $955.61 | $960.78 | -0.98% | 2,474,811 |
| Jan 27, 2026 | $977.68 | $978.00 | $961.71 | $970.28 | -0.76% | 2,077,931 |
| Jan 26, 2026 | $986.43 | $993.00 | $976.35 | $977.67 | -0.57% | 2,458,693 |
| Jan 23, 2026 | $971.44 | $984.85 | $971.01 | $983.25 | +0.73% | 1,680,580 |
| Jan 22, 2026 | $977.89 | $984.00 | $971.56 | $976.17 | -0.68% | 2,074,413 |
| Jan 21, 2026 | $959.60 | $989.64 | $959.60 | $982.86 | +1.93% | 4,073,664 |
| Jan 20, 2026 | $958.38 | $969.90 | $954.13 | $964.26 | +0.07% | 3,209,921 |
| Jan 16, 2026 | $962.00 | $964.98 | $951.00 | $963.61 | +0.72% | 3,862,947 |
| Jan 15, 2026 | $954.54 | $958.28 | $950.00 | $956.75 | +0.61% | 2,185,919 |
| Jan 14, 2026 | $938.33 | $955.61 | $938.29 | $950.98 | +0.96% | 2,894,879 |
| Jan 13, 2026 | $938.02 | $942.90 | $929.60 | $941.93 | -0.12% | 2,222,092 |
| Jan 12, 2026 | $920.40 | $944.83 | $917.00 | $943.08 | +1.97% | 3,246,406 |
| Jan 9, 2026 | $915.97 | $929.85 | $911.33 | $924.88 | +1.05% | 2,895,418 |
| Jan 8, 2026 | $901.13 | $931.67 | $896.00 | $915.31 | +3.71% | 5,207,158 |
| Jan 7, 2026 | $892.00 | $893.60 | $879.62 | $882.58 | -0.73% | 2,680,115 |
| Jan 6, 2026 | $875.95 | $894.08 | $871.30 | $889.10 | +1.53% | 2,742,339 |
| Jan 5, 2026 | $863.95 | $878.77 | $860.85 | $875.74 | +2.49% | 2,805,557 |
| Jan 2, 2026 | $861.14 | $863.10 | $852.50 | $854.50 | -0.91% | 2,373,388 |
| Dec 31, 2025 | $864.58 | $868.00 | $861.34 | $862.34 | -0.38% | 1,489,954 |
| Dec 30, 2025 | $864.00 | $867.82 | $861.43 | $865.65 | -0.25% | 1,680,756 |
| Dec 29, 2025 | $873.29 | $874.50 | $865.69 | $867.84 | -0.63% | 1,792,476 |
| Dec 26, 2025 | $870.64 | $877.59 | $869.00 | $873.35 | +0.17% | 1,324,051 |
| Dec 24, 2025 | $858.60 | $876.00 | $858.35 | $871.86 | +2.00% | 1,822,151 |
| Dec 23, 2025 | $849.10 | $854.98 | $846.80 | $854.79 | +0.56% | 1,903,349 |
| Dec 22, 2025 | $854.00 | $855.50 | $847.31 | $850.00 | -0.66% | 2,373,318 |
| Dec 19, 2025 | $856.57 | $858.45 | $849.32 | $855.62 | -0.23% | 10,097,640 |
| Dec 18, 2025 | $860.30 | $863.15 | $852.51 | $857.59 | -0.59% | 2,467,502 |
| Dec 17, 2025 | $858.50 | $868.58 | $858.23 | $862.65 | +0.26% | 2,363,703 |
| Dec 16, 2025 | $857.44 | $863.59 | $844.06 | $860.39 | -0.02% | 3,843,318 |
| Dec 15, 2025 | $882.11 | $887.49 | $851.40 | $860.56 | -2.70% | 4,771,436 |
| Dec 12, 2025 | $883.30 | $888.62 | $867.12 | $884.47 | -0.00% | 4,808,873 |
| Dec 11, 2025 | $875.86 | $886.00 | $872.55 | $884.48 | +1.15% | 3,041,582 |
| Dec 10, 2025 | $887.82 | $889.58 | $871.09 | $874.41 | -1.58% | 3,318,294 |
| Dec 9, 2025 | $886.85 | $889.02 | $881.51 | $888.44 | +0.10% | 1,899,463 |
| Dec 8, 2025 | $893.50 | $894.00 | $882.90 | $887.52 | -0.80% | 2,407,918 |
| Dec 5, 2025 | $897.25 | $905.89 | $893.00 | $894.68 | -0.13% | 2,359,794 |
| Dec 4, 2025 | $907.03 | $907.96 | $888.08 | $895.86 | -2.86% | 3,787,830 |
| Dec 3, 2025 | $920.81 | $926.32 | $916.02 | $922.26 | +0.02% | 1,886,769 |
| Dec 2, 2025 | $911.96 | $923.00 | $905.00 | $922.03 | +1.10% | 2,160,592 |
| Dec 1, 2025 | $913.20 | $918.58 | $906.21 | $911.96 | -0.18% | 2,149,426 |
| Nov 28, 2025 | $905.02 | $914.20 | $903.00 | $913.59 | +0.59% | 1,092,608 |
| Nov 26, 2025 | $896.02 | $912.00 | $895.62 | $908.26 | +1.56% | 1,936,171 |
| Nov 25, 2025 | $886.66 | $895.72 | $885.13 | $894.33 | +0.93% | 2,534,731 |
| Nov 24, 2025 | $899.00 | $901.36 | $881.32 | $886.12 | -1.43% | 3,661,191 |
| Nov 21, 2025 | $894.52 | $905.32 | $892.13 | $899.01 | +0.64% | 2,870,059 |
| Nov 20, 2025 | $893.50 | $904.57 | $891.00 | $893.29 | +0.30% | 2,648,257 |
| Nov 19, 2025 | $895.00 | $895.00 | $873.97 | $890.60 | -0.50% | 3,462,344 |
| Nov 18, 2025 | $912.59 | $918.91 | $894.17 | $895.08 | -1.92% | 2,984,688 |
| Nov 17, 2025 | $922.02 | $924.90 | $908.81 | $912.59 | -1.13% | 2,481,947 |
| Nov 14, 2025 | $927.13 | $928.89 | $915.10 | $922.98 | -0.23% | 1,739,059 |
| Nov 13, 2025 | $916.35 | $926.75 | $911.72 | $925.08 | +1.21% | 2,430,607 |
| Nov 12, 2025 | $915.47 | $918.10 | $911.67 | $914.00 | +0.02% | 1,829,740 |
| Nov 11, 2025 | $916.50 | $918.89 | $913.00 | $913.86 | -0.19% | 1,663,441 |
| Nov 10, 2025 | $919.00 | $922.00 | $909.07 | $915.56 | -0.78% | 2,612,726 |
| Nov 7, 2025 | $929.53 | $937.00 | $920.79 | $922.74 | -0.09% | 2,584,010 |
| Nov 6, 2025 | $924.36 | $925.00 | $908.30 | $923.58 | -1.22% | 3,247,658 |
| Nov 5, 2025 | $940.00 | $945.28 | $927.44 | $935.03 | -0.61% | 2,974,784 |
| Nov 4, 2025 | $933.21 | $941.17 | $928.97 | $940.74 | +1.37% | 2,554,542 |
| Nov 3, 2025 | $912.40 | $929.19 | $908.38 | $928.04 | +1.82% | 3,206,606 |
| Oct 31, 2025 | $916.21 | $920.00 | $909.68 | $911.45 | -0.95% | 2,456,261 |
| Oct 30, 2025 | $912.69 | $923.00 | $910.37 | $920.18 | +0.85% | 2,677,064 |
| Oct 29, 2025 | $919.00 | $919.88 | $909.30 | $912.42 | -1.27% | 2,449,556 |
| Oct 28, 2025 | $926.87 | $930.72 | $920.20 | $924.16 | -0.61% | 2,090,768 |
| Oct 27, 2025 | $930.21 | $933.20 | $925.12 | $929.85 | -0.25% | 1,967,623 |
| Oct 24, 2025 | $940.00 | $943.00 | $930.15 | $932.14 | -1.05% | 1,639,373 |
| Oct 23, 2025 | $945.47 | $945.47 | $934.49 | $942.05 | -0.28% | 1,974,780 |
| Oct 22, 2025 | $940.00 | $953.00 | $932.50 | $944.68 | +0.77% | 2,372,365 |
| Oct 21, 2025 | $936.11 | $943.37 | $935.00 | $937.50 | +0.15% | 1,448,215 |
| Oct 20, 2025 | $936.19 | $939.80 | $931.50 | $936.11 | – | 1,523,704 |
Seasonality
COST return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 1.5% | 1.3% | 2.4% | 0.9% | 1.3% | 3.5% | 2.9% | -0.9% | 2.2% | 7.0% | -2.4% |
| Months up | 8 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 9.2% | 7.5% | -1.4% | 1.8% | -5.6% | -2.2% | 1.9% | -0.8% | -3.6% | 11.4% | ||
| 2025 | 6.9% | 7.1% | -9.8% | 5.2% | 4.7% | -4.8% | -5.1% | 0.5% | -1.9% | -1.4% | 0.2% | -5.6% |
| 2024 | 5.3% | 7.2% | -1.5% | -1.2% | 12.0% | 5.0% | -3.2% | 8.6% | -0.7% | -1.4% | 11.3% | -5.7% |
| 2023 | 12.0% | -5.1% | 2.6% | 1.3% | 1.9% | 5.2% | 4.1% | -1.8% | 2.9% | -2.2% | 7.5% | 13.9% |
| 2022 | -11.0% | 3.0% | 10.9% | -7.5% | -12.3% | 2.8% | 13.1% | -3.5% | -9.5% | 6.4% | 7.5% | -15.3% |
| 2021 | -6.5% | -5.9% | 6.5% | 5.8% | 1.7% | 4.6% | 8.8% | 6.0% | -1.3% | 9.6% | 9.7% | 5.3% |
| 2020 | 3.9% | -7.8% | 1.4% | 6.5% | 1.8% | -1.7% | 7.6% | 6.8% | 2.1% | 0.9% | 9.5% | -1.3% |
| 2019 | 5.4% | 2.2% | 10.7% | 1.4% | -2.2% | 10.3% | 4.3% | 7.2% | -2.3% | 3.3% | 0.9% | -2.0% |
| 2018 | 4.7% | -1.8% | -1.3% | 4.6% | 0.8% | 5.4% | 4.7% | 6.9% | 0.8% | -2.7% | 1.4% | -11.9% |
| 2017 | 2.4% | 8.4% | -5.4% | 5.9% | 6.1% | -11.4% | -0.9% | -0.8% | 4.8% | -2.0% | 14.8% | 0.9% |