Costco Wholesale (COST)

Add to Watchlists
Create an Alert
177.86 +3.13  +1.79% NASDAQ May 26, 20:00 Delayed 2m USD

Costco Wholesale Total Return Price:

177.86 for May 26, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Costco Wholesale Total Return Price Chart

Export Data
Save Image
Print Image

Costco Wholesale Historical Total Return Price Data

View and export this data going back to 1982. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
May 26, 2017 177.86
May 25, 2017 174.73
May 24, 2017 173.01
May 23, 2017 172.47
May 22, 2017 172.40
May 19, 2017 171.64
May 18, 2017 170.72
May 17, 2017 169.15
May 16, 2017 171.00
May 15, 2017 171.57
May 12, 2017 170.88
May 11, 2017 171.26
May 10, 2017 171.35
May 9, 2017 172.18
May 8, 2017 172.14
May 5, 2017 172.70
May 4, 2017 174.85
May 3, 2017 172.33
May 2, 2017 171.16
May 1, 2017 170.46
April 28, 2017 170.13
April 27, 2017 170.06
April 26, 2017 169.44
April 25, 2017 165.49
April 24, 2017 165.16
   
April 21, 2017 163.66
April 20, 2017 163.07
April 19, 2017 162.98
April 18, 2017 163.05
April 17, 2017 162.64
April 13, 2017 161.81
April 12, 2017 163.09
April 11, 2017 163.53
April 10, 2017 164.09
April 7, 2017 163.52
April 6, 2017 162.94
April 5, 2017 160.05
April 4, 2017 160.29
April 3, 2017 159.76
March 31, 2017 160.71
March 30, 2017 160.90
March 29, 2017 160.46
March 28, 2017 159.83
March 27, 2017 159.23
March 24, 2017 159.11
March 23, 2017 159.95
March 22, 2017 160.70
March 21, 2017 159.84
March 20, 2017 160.47
March 17, 2017 160.82

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

COST Total Return Price Benchmarks

Companies
Big Lots 49.79
Dollar Tree Stores 78.28
Kroger 29.45

COST Total Return Price Range, Past 5 Years

Minimum 70.29 Jun 01 2012
Maximum 177.86 May 26 2017
Average 121.66

COST Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("COST", "total_return_price")
  • Last 5 data points: =YCS("COST", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.