Traing Source
COST Split History ยป
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
01/16/2018 $192.35 $192.84 $190.89 $191.53 2.01M
01/17/2018 $192.53 $192.56 $191.34 $192.29 2.59M
01/18/2018 $192.23 $193.03 $191.22 $191.51 1.91M
01/19/2018 $191.71 $192.64 $191.16 $192.29 2.35M
01/22/2018 $192.50 $194.76 $192.06 $194.38 2.96M
Costco Wholesale operates membership warehouses based on the concept of providing its members low prices on a selection of nationally branded and private-label products in a range of merchandise categories. Co.'s provides merchandise in the following categories: foods, including dry foods, packaged foods, and groceries; sundries, including snack foods, candy, alcoholic and nonalcoholic beverages, and cleaning supplies; hardlines, including appliances, electronics, health and beauty aids, hardware, and garden and patio; fresh foods, including meat, produce, deli, and bakery; softlines, including apparel and small appliances; as well as ancillary, including gas stations and pharmacy.
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 January 16, 2018, COST opened at $192.35, traded as high as $192.84 and as low as $190.89, and closed at $191.53. Trading volume was a total of 2.01M shares. On January 17, 2018, COST opened at $192.53, traded as high as $192.56 and as low as $191.34, and closed at $192.29. Trading volume was a total of 2.59M shares. On January 18, 2018, COST opened at $192.23, traded as high as $193.03 and as low as $191.22, and closed at $191.51. Trading volume was a total of 1.91M shares. On January 19, 2018, COST opened at $191.71, traded as high as $192.64 and as low as $191.16, and closed at $192.29. Trading volume was a total of 2.35M shares. On January 22, 2018, COST opened at $192.50, traded as high as $194.76 and as low as $192.06, and closed at $194.38. Trading volume was a total of 2.96M 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: 01/22/2008
End date: 01/22/2018
Start price/share: $66.14
End price/share: $194.38
Starting shares: 151.19
Ending shares: 195.70
Dividends reinvested/share: $30.94
Total return: 280.40%
Average Annual Total Return: 14.28%
Starting investment: $10,000.00
Ending investment: $38,034.59
Years: 10.01
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/22/2008
End date: 01/22/2018
Start price/share: $66.14
End price/share: $194.38
Dividends collected/share: $30.94
Total return: 240.68%
Average Annual Total Return: 13.03%
Starting investment: $10,000.00
Ending investment: $34,070.18
Years: 10.01
Date Close
01/16/2018$191.53
01/17/2018$192.29
01/18/2018$191.51
01/19/2018$192.29
01/22/2018$194.38
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
CRWN Historical Stock Prices
CST Historical Stock Prices
CSV Historical Stock Prices
CTCM Historical Stock Prices
CTRN Historical Stock Prices

COST Historical Stock Prices | | Copyright © 2013 - 2018, All Rights Reserved

Nothing in 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 . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .