Daily and intraday closing-price charts with OHLCV records and local date controls.
COST Stock Chart
COST has a vendor daily close of $992.13 on 2026-10-27. The supplied daily series contains 958 observations from 2023-01-03 to 2026-10-27; it is a cached historical record, not a live quote.
- Latest supplied close
- $992.13
- Latest volume (shares)
- 2,242,136
- Daily observations
- 958
Historical observations are cached and may be revised. The feed does not certify real-time availability or a complete exchange calendar.
Explore price observations
958 supplied observations · 2023-01-03 to 2026-10-27 · USD · retrieved 2026-10-28T11:14:19.871Z. Dates are vendor labels. Intraday time-zone, bar-start/end convention and session classification are not certified by this feed. No bars are resampled or filled.
2023-01-03 · Open $458.00 · High $458.80 · Low $447.90 · Close $453.28 · Volume 1,978,100
| 2026-10-27 | $1,002.10 | $1,002.82 | $989.04 | $992.13 | 2,242,136 |
| 2026-10-26 | $1,001.32 | $1,015.14 | $999.08 | $1,005.16 | 2,374,407 |
| 2026-10-23 | $1,016.00 | $1,021.45 | $1,002.68 | $1,003.32 | 2,408,131 |
| 2026-10-22 | $1,007.31 | $1,018.86 | $1,001.23 | $1,018.21 | 2,839,741 |
| 2026-10-21 | $991.00 | $1,000.25 | $988.47 | $998.31 | 1,512,361 |
| 2026-10-20 | $1,000.00 | $1,003.00 | $991.00 | $994.61 | 2,167,808 |
| 2026-10-19 | $986.00 | $997.43 | $985.01 | $995.53 | 1,745,588 |
| 2026-10-16 | $982.49 | $993.19 | $980.67 | $989.11 | 2,517,278 |
| 2026-10-15 | $998.11 | $1,008.37 | $977.24 | $978.01 | 3,000,940 |
| 2026-10-14 | $961.35 | $982.64 | $960.00 | $982.00 | 3,079,753 |
| 2026-10-13 | $965.73 | $966.00 | $953.78 | $954.63 | 1,422,678 |
| 2026-10-12 | $949.46 | $960.74 | $946.70 | $959.44 | 1,480,333 |
| 2026-10-09 | $945.00 | $951.29 | $942.53 | $946.92 | 1,503,095 |
| 2026-10-08 | $952.92 | $953.25 | $939.60 | $947.92 | 2,272,984 |
| 2026-10-07 | $940.84 | $948.77 | $937.60 | $942.25 | 1,772,394 |
| 2026-10-06 | $921.32 | $937.04 | $919.00 | $935.68 | 1,902,616 |
| 2026-10-05 | $920.00 | $925.34 | $914.75 | $923.52 | 1,955,558 |
| 2026-10-02 | $921.18 | $921.18 | $909.66 | $920.65 | 2,025,566 |
| 2026-10-01 | $910.87 | $923.50 | $903.78 | $914.94 | 2,126,408 |
| 2026-09-30 | $924.61 | $925.56 | $910.30 | $910.34 | 2,219,581 |
| 2026-09-29 | $916.80 | $925.97 | $912.66 | $924.59 | 2,415,200 |
| 2026-09-28 | $924.39 | $931.09 | $913.00 | $922.92 | 2,443,800 |
| 2026-09-25 | $887.00 | $925.14 | $883.10 | $922.77 | 4,631,424 |
| 2026-09-24 | $908.81 | $909.43 | $895.26 | $896.48 | 2,893,300 |
| 2026-09-23 | $901.31 | $905.59 | $893.36 | $904.70 | 2,283,883 |
| 2026-09-22 | $902.26 | $903.40 | $895.84 | $899.41 | 1,982,884 |
| 2026-09-21 | $891.07 | $899.44 | $885.50 | $898.48 | 2,163,492 |
| 2026-09-18 | $892.43 | $898.40 | $890.55 | $895.31 | 4,180,440 |
| 2026-09-17 | $895.32 | $896.00 | $888.04 | $893.93 | 2,322,546 |
| 2026-09-16 | $901.05 | $902.00 | $892.67 | $893.74 | 2,101,651 |
| 2026-09-15 | $916.92 | $916.92 | $900.25 | $901.35 | 2,200,912 |
| 2026-09-14 | $913.65 | $921.99 | $910.79 | $918.91 | 2,014,224 |
| 2026-09-11 | $905.17 | $907.36 | $900.75 | $904.77 | 1,773,175 |
| 2026-09-10 | $906.62 | $912.10 | $899.00 | $902.38 | 1,926,795 |
| 2026-09-09 | $907.00 | $909.23 | $898.43 | $902.60 | 2,067,832 |
| 2026-09-08 | $912.40 | $915.13 | $906.10 | $910.18 | 2,240,323 |
| 2026-09-04 | $926.09 | $928.04 | $914.54 | $915.74 | 2,079,070 |
| 2026-09-03 | $927.79 | $930.76 | $915.31 | $925.41 | 2,172,780 |
| 2026-09-02 | $938.49 | $938.88 | $920.31 | $928.48 | 2,166,373 |
| 2026-09-01 | $947.35 | $952.10 | $935.93 | $939.96 | 1,508,559 |
| 2026-08-31 | $945.19 | $949.30 | $940.71 | $943.89 | 2,393,041 |
| 2026-08-28 | $938.94 | $953.73 | $937.11 | $945.47 | 1,401,469 |
| 2026-08-27 | $948.27 | $948.85 | $933.25 | $934.66 | 2,242,458 |
| 2026-08-26 | $960.58 | $964.45 | $954.54 | $956.12 | 1,223,015 |
| 2026-08-25 | $965.86 | $969.05 | $959.89 | $960.01 | 1,360,603 |
| 2026-08-24 | $953.01 | $974.49 | $951.39 | $971.40 | 2,205,864 |
| 2026-08-21 | $939.64 | $949.90 | $933.82 | $947.74 | 2,368,373 |
| 2026-08-20 | $931.15 | $944.22 | $925.77 | $933.51 | 2,503,700 |
| 2026-08-19 | $960.23 | $978.70 | $956.00 | $956.99 | 1,642,300 |
| 2026-08-18 | $966.11 | $971.96 | $955.03 | $961.35 | 1,845,200 |
| 2026-08-17 | $954.84 | $956.75 | $949.42 | $953.50 | 1,242,967 |
| 2026-08-14 | $959.99 | $965.36 | $957.75 | $961.10 | 1,165,412 |
| 2026-08-13 | $954.25 | $962.58 | $949.51 | $961.85 | 1,324,920 |
| 2026-08-12 | $937.40 | $951.39 | $935.05 | $949.58 | 1,312,225 |
| 2026-08-11 | $950.05 | $954.90 | $938.09 | $944.32 | 1,801,428 |
| 2026-08-10 | $942.47 | $952.89 | $940.56 | $952.75 | 1,479,642 |
| 2026-08-07 | $943.51 | $949.79 | $937.51 | $947.82 | 1,524,247 |
| 2026-08-06 | $959.55 | $966.14 | $941.78 | $949.15 | 2,116,908 |
| 2026-08-05 | $956.99 | $956.99 | $935.22 | $941.99 | 1,692,426 |
| 2026-08-04 | $945.00 | $950.86 | $937.01 | $947.85 | 2,437,300 |
| 2026-08-03 | $965.15 | $967.98 | $948.75 | $954.08 | 2,014,100 |
| 2026-07-31 | $945.74 | $955.56 | $937.51 | $951.89 | 1,760,200 |
| 2026-07-30 | $955.04 | $960.76 | $949.68 | $954.17 | 2,336,010 |
| 2026-07-29 | $968.07 | $978.80 | $963.00 | $974.03 | 1,976,428 |
| 2026-07-28 | $970.55 | $987.55 | $965.87 | $966.58 | 2,690,594 |
| 2026-07-27 | $938.11 | $956.61 | $936.66 | $951.58 | 2,110,004 |
| 2026-07-24 | $925.01 | $936.66 | $921.28 | $935.03 | 1,586,611 |
| 2026-07-23 | $920.51 | $926.53 | $916.76 | $926.06 | 1,785,244 |
| 2026-07-22 | $930.88 | $933.60 | $920.97 | $927.31 | 1,762,703 |
| 2026-07-21 | $930.25 | $931.99 | $924.44 | $929.22 | 1,833,500 |
| 2026-07-20 | $938.75 | $946.98 | $932.01 | $935.80 | 1,508,337 |
| 2026-07-17 | $961.52 | $964.33 | $933.76 | $940.87 | 2,508,007 |
| 2026-07-16 | $924.00 | $945.76 | $921.50 | $945.57 | 2,735,301 |
| 2026-07-15 | $917.75 | $927.58 | $910.50 | $916.54 | 2,423,207 |
| 2026-07-14 | $921.38 | $929.42 | $918.56 | $921.75 | 2,409,202 |
| 2026-07-13 | $918.43 | $930.98 | $916.88 | $926.43 | 2,373,336 |
| 2026-07-10 | $913.74 | $916.73 | $907.21 | $916.25 | 2,102,300 |
| 2026-07-09 | $934.94 | $935.00 | $907.68 | $912.97 | 4,545,245 |
| 2026-07-08 | $959.00 | $966.51 | $948.00 | $953.13 | 1,645,512 |
| 2026-07-07 | $967.52 | $969.00 | $945.33 | $947.50 | 1,940,200 |
| 2026-07-06 | $949.10 | $955.50 | $941.40 | $950.25 | 2,327,543 |
| 2026-07-02 | $927.00 | $952.64 | $924.84 | $951.67 | 2,787,532 |
| 2026-07-01 | $940.43 | $940.43 | $920.55 | $924.67 | 2,909,700 |
| 2026-06-30 | $942.00 | $946.00 | $932.41 | $935.47 | 2,870,944 |
| 2026-06-29 | $958.55 | $969.86 | $942.38 | $946.68 | 2,450,035 |
| 2026-06-26 | $953.25 | $961.64 | $943.00 | $952.54 | 8,239,200 |
| 2026-06-25 | $949.57 | $955.75 | $938.60 | $942.24 | 2,495,029 |
| 2026-06-24 | $962.03 | $967.94 | $957.00 | $961.09 | 2,020,218 |
| 2026-06-23 | $964.50 | $966.38 | $953.49 | $957.68 | 2,529,841 |
| 2026-06-22 | $948.57 | $956.23 | $942.53 | $951.35 | 2,191,926 |
| 2026-06-18 | $962.70 | $964.00 | $948.31 | $951.45 | 3,742,900 |
| 2026-06-17 | $980.00 | $983.71 | $961.16 | $965.59 | 1,928,018 |
| 2026-06-16 | $980.39 | $995.38 | $973.16 | $986.68 | 1,523,449 |
| 2026-06-15 | $974.19 | $987.00 | $968.00 | $979.45 | 1,893,749 |
| 2026-06-12 | $975.52 | $984.78 | $970.00 | $982.35 | 1,737,681 |
| 2026-06-11 | $986.91 | $989.12 | $974.00 | $975.69 | 1,903,400 |
| 2026-06-10 | $977.44 | $985.26 | $964.31 | $983.37 | 1,715,603 |
| 2026-06-09 | $974.21 | $981.97 | $964.94 | $968.59 | 1,998,630 |
| 2026-06-08 | $963.46 | $978.98 | $961.00 | $974.75 | 2,086,132 |
| 2026-06-05 | $977.50 | $997.41 | $971.60 | $971.87 | 3,092,018 |
How to read these results
Method & calculation basis
Each interval is retrieved independently from FMP. The chart draws source closing prices in sequence; it never fabricates candles, resamples bars or fills missing sessions. Tables retain OHLC and share volume. Intraday paths are separated at source calendar-date boundaries.
Coverage & limitations
Source intraday timestamp zone, start/end convention and market-session classification have not been independently certified. The cached seven-calendar-day intraday request is not a live market feed. Daily coverage begins in the third preceding calendar year. Observation spacing on the chart is uniform, not elapsed wall-clock time.
Sources & update policy
Data provider: Financial Modeling Prep. Data is retrieved on the server and periodically revalidated. A page is refreshed when visited after its interval; this does not promise live market data or a new company disclosure.
- FMP intraday chart coverage
historical-price-eod/full· 958 returned records · retrieved 2026-10-28 11:14:19 UTChistorical-chart/1min· 780 returned records · retrieved 2026-10-28 12:03:44 UTChistorical-chart/5min· 390 returned records · retrieved 2026-10-28 12:03:45 UTChistorical-chart/15min· 130 returned records · retrieved 2026-10-28 12:03:45 UTChistorical-chart/30min· 65 returned records · retrieved 2026-10-28 12:03:46 UTChistorical-chart/1hour· 35 returned records · retrieved 2026-10-28 12:03:47 UTChistorical-chart/4hour· 10 returned records · retrieved 2026-10-28 12:03:47 UTC
Original disclosure references
Source dates describe the underlying record. Retrieval and validation times describe this data copy. Content modification time changes only when the supplied content changes.
Related financial records
Continue the research
Use Pineify Finance Agent to compare financial records and ask follow-up questions. Check the cited records before acting on a result.