Borsa Italiana · 1COST · stock
Costco Wholesale Corporation (1COST) stock price history
Every Borsa Italiana trading session of Costco Wholesale Corporation from Dec 11, 2023 to Sep 25, 2026: 706 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1COST adjusted close, 2023 to 2026
- €1,030
- All time high, 2025
- €937.93
- 52 week high, €659.56 low
- 706
- Daily sessions since 2023
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
1COST key facts
- Costco Wholesale Corporation (1COST) closed at €785.70 on Sep 25, 2026 on Borsa Italiana.
- 1COST's all time high close is €1,030, set on Feb 6, 2025; its all time low close is €551.87 on Dec 14, 2023.
- 1COST's 52 week range is €659.56 to €937.93.
- 1COST returned -1.5% over the year to Sep 25, 2026.
- Since Dec 11, 2023 1COST returned +41%, +13.1% a year compounded.
- 1COST's deepest drawdown was -30.1% from Feb 6, 2025 to Dec 22, 2025.
- DataCedar holds 706 daily sessions of 1COST history from Dec 11, 2023 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
1COST price chart, 2023 to 2026
1COST returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -7.0% |
| 6 months | -8.9% |
| Year to date | +7.5% |
| 1 year | -1.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 11, 2023 | +41.0% |
| Compound annual growth, 2.8 years | +13.1% |
1COST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €1,030 on Feb 6, 2025
- All time low close
- €551.87 on Dec 14, 2023
- 52 week high
- €937.93 on May 19, 2026
- 52 week low
- €659.56 on Jan 2, 2026
- Deepest drawdown
- -30.1% from Feb 6, 2025 to Dec 22, 2025, not yet recovered
- Best single session
- +15.5% on Jul 23, 2026
- Worst single session
- -12.7% on Jul 24, 2026
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2024, +47%
- Worst calendar year
- 2025, -17%
1COST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 11, 2023; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €659.56 | €934.14 | €659.56 | €785.70 | +7.5% | 1.4K | 188 |
| 2025 | €882.58 | €1,068 | €718.17 | €730.61 | -17.0% | 1.4K | 252 |
| 2024 | €584.10 | €968.46 | €584.10 | €880.01 | +47.1% | 1.7K | 253 |
| 2023 | €555.42 | €598.36 | €553.31 | €598.36 | n/a | 48 | 13 |
1COST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €785.70 | -5.2% |
| August 2026 | €828.80 | +0.3% |
| July 2026 | €826.30 | +1.1% |
| June 2026 | €817.62 | +0.8% |
| May 2026 | €810.93 | -5.2% |
| April 2026 | €855.39 | -0.4% |
| March 2026 | €858.88 | +2.3% |
| February 2026 | €839.24 | +7.1% |
| January 2026 | €783.83 | +7.3% |
| December 2025 | €730.61 | -4.8% |
| November 2025 | €767.83 | -4.1% |
| October 2025 | €800.37 | +2.3% |
About the 1COST data
Daily bars. 706 sessions from Dec 11, 2023 to Sep 25, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1COST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1COST share price history
