Historical Stock Price
ETFs Holding COST »    COST Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/10/2019 $298.63 $299.48 $296.26 $297.14 1.64M
10/11/2019 $298.07 $300.76 $297.36 $297.60 1.86M
10/14/2019 $298.00 $300.34 $297.50 $297.52 1.30M
10/15/2019 $298.32 $299.64 $297.23 $298.39 1.58M
10/16/2019 $296.80 $298.97 $295.08 $298.78 1.81M
Costco Wholesale and its subsidiaries are principally engaged in the operation of membership warehouses based on the concept of providing its members low prices on a selection of nationally branded and private-label products. Co.'s merchandise are: food and sundries, which include dry foods, packaged foods, and groceries, snack foods, candy, alcoholic and nonalcoholic beverages, and cleaning supplies; hardlines, which include appliances, electronics, health and beauty aids, hardware, and garden and patio; fresh food, which include meat, produce, deli, and bakery; softlines, which include apparel and small appliances; and ancillary, which include gas stations and pharmacy businesses.
COST historical stock prices picture
Costco Wholesale (COST) has the following price history information. Looking back at COST historical stock prices for the last five trading days, on October 10, 2019, COST opened at $298.63, traded as high as $299.48 and as low as $296.26, and closed at $297.14. Trading volume was a total of 1.64M shares. On October 11, 2019, COST opened at $298.07, traded as high as $300.76 and as low as $297.36, and closed at $297.60. Trading volume was a total of 1.86M shares. On October 14, 2019, COST opened at $298.00, traded as high as $300.34 and as low as $297.50, and closed at $297.52. Trading volume was a total of 1.30M shares. On October 15, 2019, COST opened at $298.32, traded as high as $299.64 and as low as $297.23, and closed at $298.39. Trading volume was a total of 1.58M shares. On October 16, 2019, COST opened at $296.80, traded as high as $298.97 and as low as $295.08, and closed at $298.78. Trading volume was a total of 1.81M shares.

COST Historical Stock Prices By Date:

COST historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Costco Wholesale shares, starting with a $10,000 purchase of COST, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $59.23
End price/share: $298.78
Starting shares: 168.83
Ending shares: 217.79
Dividends reinvested/share: $33.88
Total return: 550.73%
Average Annual Total Return: 20.60%
Starting investment: $10,000.00
Ending investment: $65,050.44
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $59.23
End price/share: $298.78
Dividends collected/share: $33.88
Total return: 461.64%
Average Annual Total Return: 18.84%
Starting investment: $10,000.00
Ending investment: $56,159.22
Years: 10.00
Date Close
10/10/2019$297.14
10/11/2019$297.60
10/14/2019$297.52
10/15/2019$298.39
10/16/2019$298.78
COST is categorized under the Services sector; below are some other companies in the same sector:

CPHC Historical Stock Prices
CPLA Historical Stock Prices
CRMB Historical Stock Prices
CRMBW Historical Stock Prices
CRMT Historical Stock Prices
CRV Historical Stock Prices
CRWN Historical Stock Prices
CST Historical Stock Prices
CSV Historical Stock Prices
CTCM Historical Stock Prices

Also explore: COST shares outstanding history

COST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.