Daily prices, volume and distinct vendor adjustment series with date filtering.
COST Historical Stock Data
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.
Inspect historical daily prices
958 supplied observations · 2023-01-03 to 2026-10-27 · USD · retrieved 2026-10-28T12:54:29.770Z. 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.
Unadjusted splits cause mechanical price jumps. Dividend-adjusted prices are vendor outputs; the exact adjustment factors and reinvestment assumptions are not supplied. This view does not calculate total return or offer a licensed dataset download.
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
The daily, non-split-adjusted and dividend-adjusted endpoints are kept as separate series. Their raw fields are displayed without computing new adjustment factors. Missing dates remain absent; the page never fills a missing trading observation.
Coverage & limitations
Dividend adjustment factors and exact reinvestment assumptions are not supplied. Raw split jumps are corporate-action mechanics, not automatically investment losses. Historical data can be revised. No bulk download or redistribution right is implied.
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 historical price series guide
historical-price-eod/full· 958 returned records · retrieved 2026-10-28 12:54:29 UTChistorical-price-eod/non-split-adjusted· 958 returned records · retrieved 2026-10-28 12:56:47 UTChistorical-price-eod/dividend-adjusted· 958 returned records · retrieved 2026-10-28 12:56:47 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.