COST (Costco Wholesale Corporation) historical data
STOCKListed1-minute bars
| Symbol | COST |
|---|---|
| Name | Costco Wholesale Corporation |
| Exchange | NASDAQ |
| Sector | Consumer Defensive |
| Industry | Discount Stores |
| IPO date | 1986-07-09 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
COST last closed at $946.92 on 2026-10-09, +1.0% over the past year and +121.1% over five years. Its deepest fall from a prior high in this history was -53.4%, reached on 2002-12-24.
| Last close | $946.92 (2026-10-09) |
|---|---|
| 1-year change | +1.0% |
| 5-year change | +121.1% |
| Annualized since 2000-01-04 | +13.3% |
| 52-week range | $846.26 – $1,093 |
| Deepest drawdown | -53.4% (2002-12-24) |
| Avg. daily dollar volume (3 months) | $1.9bn |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 4,231 |
|---|---|
| Shares held | 323,486,712 ($302.6bn reported value) |
| Quarter flows | 200 new, 1,726 added, 1,724 trimmed, 229 exited; +2,942,286 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("COST") on the look-back bundles. Top holders of COST · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("COST").history(start="2000-01-04", interval="1d")
df.tail()