{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"COST","slug":"cost","issuer_id":"sec-cik:0000909832","security_id":"sec-cik:0000909832:cost","page":{"symbol":"COST","indexed":false,"review_status":"prototype","date_published":"2026-08-15","editorial_reviewed_at":null,"dek":"Costco's price regime, relative strength, unusual-options history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Costco pairs high-volume warehouse retail with a recurring membership model. For the stock, comparable sales and traffic matter, but membership renewal, fee income, merchandise margins and inventory discipline better explain how deliberately low product markups translate into operating profit and cash flow.","drivers":["Comparable sales excluding gasoline and currency, shopping frequency and average ticket.","Paid memberships, renewal rates, executive-member penetration and fee income.","Merchandise mix, procurement, shrink, freight and wage costs.","New warehouse openings, ecommerce growth, inventory turns and capital spending."],"risk_checks":["Thin merchandise margins leave earnings sensitive to small shifts in costs or shrink.","Gasoline prices and currency can distort headline comparable-sales growth.","A premium valuation can make steady operating performance insufficient for the stock.","Rapid expansion can dilute site economics if new warehouses cannibalize mature locations."]},"identity":{"company":"Costco","legal_name":"COSTCO WHOLESALE CORP /NEW","cik":909832,"exchange":"Nasdaq","share_class":null,"sic":"5331","industry":"Retail-Variety Stores","state_of_incorporation":"WA","fiscal_year_end":"0830"},"universe":{"rank":27,"indicative_market_cap":420672795581,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":0,"uoa_eligible":true,"uoa_flag_sessions":14,"unusual_volume_flags":0,"curated_13f_managers":1},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","unusual_options","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":947.74,"change_1d_pct":1.52,"return_1m_pct":2.34,"return_3m_pct":-9.78,"return_6m_pct":-3.81,"return_1y_pct":-4.71,"return_ytd_pct":9.9,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":-12.87,"sma_20":953.09,"sma_50":948.17,"sma_200":959.28,"distance_from_50d_pct":-0.05,"distance_from_200d_pct":-1.2,"high_52w":1096.5,"low_52w":844.06,"drawdown_from_52w_high_pct":-13.57,"realized_volatility_20d_pct":17.46,"latest_volume":2253368,"average_volume_20d":1815990,"volume_vs_20d":1.24,"latest_dollar_volume":2135606988,"regime":"established_downtrend","regime_label":"Established downtrend","chart":[{"date":"2025-08-21","open":988.9,"high":989.32,"low":967.52,"close":969.68,"volume":2145629},{"date":"2025-08-22","open":971.54,"high":973.5,"low":953.11,"close":958.54,"volume":3135979},{"date":"2025-08-25","open":954.96,"high":958.3,"low":940.56,"close":941.58,"volume":2284250},{"date":"2025-08-26","open":941.34,"high":944.05,"low":933.25,"close":941.34,"volume":4341253},{"date":"2025-08-27","open":940.49,"high":952.0,"low":937.22,"close":949.52,"volume":1893587},{"date":"2025-08-28","open":950.29,"high":951.0,"low":944.13,"close":944.96,"volume":2067919},{"date":"2025-08-29","open":945.58,"high":948.61,"low":940.46,"close":943.32,"volume":1608954},{"date":"2025-09-02","open":938.66,"high":944.51,"low":936.58,"close":938.82,"volume":1793947},{"date":"2025-09-03","open":939.0,"high":950.09,"low":936.5,"close":949.78,"volume":1670458},{"date":"2025-09-04","open":953.4,"high":959.5,"low":951.11,"close":955.9,"volume":1471872},{"date":"2025-09-05","open":958.71,"high":969.55,"low":956.22,"close":963.48,"volume":1928459},{"date":"2025-09-08","open":963.73,"high":972.34,"low":958.59,"close":971.85,"volume":1737032},{"date":"2025-09-09","open":970.0,"high":979.87,"low":963.11,"close":979.25,"volume":1496835},{"date":"2025-09-10","open":976.39,"high":981.0,"low":953.96,"close":956.29,"volume":2277534},{"date":"2025-09-11","open":957.8,"high":965.16,"low":954.28,"close":964.32,"volume":1532027},{"date":"2025-09-12","open":960.29,"high":969.57,"low":960.0,"close":967.9,"volume":1461618},{"date":"2025-09-15","open":967.82,"high":969.74,"low":959.71,"close":960.1,"volume":2199423},{"date":"2025-09-16","open":959.1,"high":959.58,"low":950.8,"close":952.07,"volume":2012649},{"date":"2025-09-17","open":953.49,"high":963.98,"low":953.49,"close":963.03,"volume":1556773},{"date":"2025-09-18","open":957.37,"high":962.54,"low":950.67,"close":952.36,"volume":1860898},{"date":"2025-09-19","open":955.0,"high":957.44,"low":943.79,"close":951.16,"volume":4606020},{"date":"2025-09-22","open":947.38,"high":950.0,"low":939.61,"close":943.26,"volume":2794337},{"date":"2025-09-23","open":942.76,"high":944.99,"low":933.5,"close":943.6,"volume":3258514},{"date":"2025-09-24","open":944.28,"high":953.66,"low":943.11,"close":945.27,"volume":2149803},{"date":"2025-09-25","open":952.45,"high":953.0,"low":935.62,"close":943.31,"volume":2991526},{"date":"2025-09-26","open":925.55,"high":927.63,"low":905.05,"close":915.95,"volume":4812869},{"date":"2025-09-29","open":916.34,"high":917.22,"low":903.29,"close":916.87,"volume":4107021},{"date":"2025-09-30","open":916.25,"high":930.51,"low":913.37,"close":925.63,"volume":3096697},{"date":"2025-10-01","open":923.0,"high":924.0,"low":911.17,"close":917.34,"volume":2642054},{"date":"2025-10-02","open":912.56,"high":918.51,"low":910.01,"close":916.77,"volume":2063842},{"date":"2025-10-03","open":915.59,"high":918.1,"low":911.2,"close":915.38,"volume":2319199},{"date":"2025-10-06","open":915.5,"high":915.78,"low":904.25,"close":910.94,"volume":2503975},{"date":"2025-10-07","open":908.73,"high":917.64,"low":903.88,"close":914.8,"volume":2601836},{"date":"2025-10-08","open":912.54,"high":916.38,"low":910.96,"close":914.8,"volume":2376942},{"date":"2025-10-09","open":932.31,"high":943.77,"low":927.28,"close":942.89,"volume":3742871},{"date":"2025-10-10","open":944.42,"high":945.45,"low":929.0,"close":930.01,"volume":3142539},{"date":"2025-10-13","open":929.0,"high":935.98,"low":923.0,"close":935.56,"volume":2169648},{"date":"2025-10-14","open":940.26,"high":947.42,"low":935.95,"close":946.51,"volume":1925863},{"date":"2025-10-15","open":946.0,"high":964.0,"low":945.26,"close":954.99,"volume":2009832},{"date":"2025-10-16","open":955.54,"high":957.9,"low":921.16,"close":925.62,"volume":2721426},{"date":"2025-10-17","open":929.58,"high":938.82,"low":928.15,"close":936.33,"volume":2502164},{"date":"2025-10-20","open":936.19,"high":939.8,"low":931.5,"close":936.11,"volume":1523704},{"date":"2025-10-21","open":936.11,"high":943.37,"low":935.0,"close":937.5,"volume":1448215},{"date":"2025-10-22","open":940.0,"high":953.0,"low":932.5,"close":944.68,"volume":2372365},{"date":"2025-10-23","open":945.47,"high":945.47,"low":934.49,"close":942.05,"volume":1974780},{"date":"2025-10-24","open":941.0,"high":943.0,"low":930.15,"close":932.14,"volume":1639373},{"date":"2025-10-27","open":930.21,"high":933.2,"low":925.12,"close":929.85,"volume":1967623},{"date":"2025-10-28","open":926.87,"high":930.72,"low":920.2,"close":924.16,"volume":2090768},{"date":"2025-10-29","open":919.0,"high":919.88,"low":909.3,"close":912.42,"volume":2449556},{"date":"2025-10-30","open":912.69,"high":923.0,"low":910.37,"close":920.18,"volume":2677064},{"date":"2025-10-31","open":916.21,"high":920.0,"low":909.68,"close":911.45,"volume":2456261},{"date":"2025-11-03","open":912.4,"high":929.19,"low":908.38,"close":928.04,"volume":3206606},{"date":"2025-11-04","open":933.21,"high":941.17,"low":928.97,"close":940.74,"volume":2554542},{"date":"2025-11-05","open":940.0,"high":945.28,"low":927.44,"close":935.03,"volume":2974784},{"date":"2025-11-06","open":924.36,"high":925.0,"low":908.3,"close":923.58,"volume":3247658},{"date":"2025-11-07","open":929.53,"high":937.0,"low":920.79,"close":922.74,"volume":2584010},{"date":"2025-11-10","open":919.0,"high":922.0,"low":909.07,"close":915.56,"volume":2612726},{"date":"2025-11-11","open":916.5,"high":918.89,"low":913.0,"close":913.86,"volume":1663441},{"date":"2025-11-12","open":915.47,"high":918.1,"low":911.67,"close":914.0,"volume":1829740},{"date":"2025-11-13","open":916.35,"high":926.75,"low":911.72,"close":925.08,"volume":2430607},{"date":"2025-11-14","open":927.13,"high":928.89,"low":915.1,"close":922.98,"volume":1739059},{"date":"2025-11-17","open":922.02,"high":924.9,"low":908.81,"close":912.59,"volume":2481947},{"date":"2025-11-18","open":912.59,"high":918.91,"low":894.17,"close":895.08,"volume":2984688},{"date":"2025-11-19","open":895.0,"high":895.0,"low":873.97,"close":890.6,"volume":3462344},{"date":"2025-11-20","open":893.5,"high":904.57,"low":891.0,"close":893.29,"volume":2648257},{"date":"2025-11-21","open":894.52,"high":905.32,"low":892.13,"close":899.01,"volume":2870059},{"date":"2025-11-24","open":899.0,"high":901.36,"low":881.32,"close":886.12,"volume":3661191},{"date":"2025-11-25","open":886.66,"high":895.72,"low":885.13,"close":894.33,"volume":2534731},{"date":"2025-11-26","open":896.02,"high":912.0,"low":895.62,"close":908.26,"volume":1936171},{"date":"2025-11-28","open":905.02,"high":914.2,"low":903.0,"close":913.59,"volume":1092608},{"date":"2025-12-01","open":913.2,"high":918.58,"low":906.21,"close":911.96,"volume":2149426},{"date":"2025-12-02","open":911.96,"high":923.0,"low":905.0,"close":922.03,"volume":2160592},{"date":"2025-12-03","open":920.81,"high":926.32,"low":916.02,"close":922.26,"volume":1886769},{"date":"2025-12-04","open":907.03,"high":907.96,"low":888.08,"close":895.86,"volume":3787830},{"date":"2025-12-05","open":897.25,"high":905.89,"low":893.0,"close":894.68,"volume":2359794},{"date":"2025-12-08","open":893.5,"high":894.0,"low":882.9,"close":887.52,"volume":2407918},{"date":"2025-12-09","open":886.85,"high":889.02,"low":881.51,"close":888.44,"volume":1899463},{"date":"2025-12-10","open":887.82,"high":889.58,"low":871.09,"close":874.41,"volume":3318294},{"date":"2025-12-11","open":875.86,"high":886.0,"low":872.55,"close":884.48,"volume":3041582},{"date":"2025-12-12","open":883.3,"high":888.62,"low":867.12,"close":884.47,"volume":4808873},{"date":"2025-12-15","open":882.11,"high":887.49,"low":851.4,"close":860.56,"volume":4771436},{"date":"2025-12-16","open":857.44,"high":863.59,"low":844.06,"close":860.39,"volume":3843318},{"date":"2025-12-17","open":858.5,"high":868.58,"low":858.23,"close":862.65,"volume":2363703},{"date":"2025-12-18","open":860.3,"high":863.15,"low":852.51,"close":857.59,"volume":2467502},{"date":"2025-12-19","open":856.57,"high":858.45,"low":849.32,"close":855.62,"volume":10097638},{"date":"2025-12-22","open":854.0,"high":855.5,"low":847.31,"close":850.0,"volume":2373318},{"date":"2025-12-23","open":849.1,"high":854.98,"low":846.8,"close":854.79,"volume":1903349},{"date":"2025-12-24","open":858.6,"high":876.0,"low":858.35,"close":871.86,"volume":1822151},{"date":"2025-12-26","open":870.64,"high":877.59,"low":869.0,"close":873.35,"volume":1324051},{"date":"2025-12-29","open":873.29,"high":874.5,"low":865.69,"close":867.84,"volume":1792476},{"date":"2025-12-30","open":864.0,"high":867.82,"low":861.43,"close":865.65,"volume":1680756},{"date":"2025-12-31","open":864.58,"high":868.0,"low":861.34,"close":862.34,"volume":1489954},{"date":"2026-01-02","open":861.14,"high":863.1,"low":852.5,"close":854.5,"volume":2373388},{"date":"2026-01-05","open":863.95,"high":878.77,"low":860.85,"close":875.74,"volume":2805557},{"date":"2026-01-06","open":875.95,"high":894.08,"low":871.3,"close":889.1,"volume":2742339},{"date":"2026-01-07","open":892.0,"high":893.6,"low":879.62,"close":882.58,"volume":2680115},{"date":"2026-01-08","open":901.13,"high":931.67,"low":896.0,"close":915.31,"volume":5207158},{"date":"2026-01-09","open":915.97,"high":929.85,"low":911.33,"close":924.88,"volume":2895418},{"date":"2026-01-12","open":920.4,"high":944.83,"low":917.0,"close":943.08,"volume":3246406},{"date":"2026-01-13","open":938.02,"high":942.9,"low":929.6,"close":941.93,"volume":2222092},{"date":"2026-01-14","open":938.33,"high":955.61,"low":938.29,"close":950.98,"volume":2894879},{"date":"2026-01-15","open":954.54,"high":958.28,"low":950.0,"close":956.75,"volume":2185919},{"date":"2026-01-16","open":962.0,"high":964.98,"low":951.0,"close":963.61,"volume":3862947},{"date":"2026-01-20","open":958.38,"high":969.9,"low":954.13,"close":964.26,"volume":3209921},{"date":"2026-01-21","open":959.6,"high":989.64,"low":959.6,"close":982.86,"volume":4073664},{"date":"2026-01-22","open":977.89,"high":984.0,"low":971.56,"close":976.17,"volume":2074413},{"date":"2026-01-23","open":971.44,"high":984.85,"low":971.01,"close":983.25,"volume":1680580},{"date":"2026-01-26","open":986.43,"high":993.0,"low":976.35,"close":977.67,"volume":2458693},{"date":"2026-01-27","open":977.68,"high":978.0,"low":961.71,"close":970.28,"volume":2077931},{"date":"2026-01-28","open":969.51,"high":970.1,"low":955.61,"close":960.78,"volume":2474811},{"date":"2026-01-29","open":957.99,"high":960.3,"low":948.51,"close":952.89,"volume":1824966},{"date":"2026-01-30","open":948.83,"high":951.12,"low":930.3,"close":940.25,"volume":2396325},{"date":"2026-02-02","open":944.23,"high":970.32,"low":931.27,"close":968.36,"volume":2451253},{"date":"2026-02-03","open":964.35,"high":990.65,"low":964.28,"close":977.92,"volume":2960736},{"date":"2026-02-04","open":983.31,"high":994.6,"low":975.19,"close":978.35,"volume":2631498},{"date":"2026-02-05","open":995.5,"high":1000.95,"low":987.33,"close":989.29,"volume":2988847},{"date":"2026-02-06","open":988.15,"high":1001.37,"low":983.5,"close":1001.16,"volume":2358563},{"date":"2026-02-09","open":1001.32,"high":1009.62,"low":992.68,"close":997.59,"volume":1861683},{"date":"2026-02-10","open":996.01,"high":997.45,"low":969.0,"close":971.23,"volume":1781509},{"date":"2026-02-11","open":973.29,"high":989.57,"low":967.12,"close":978.14,"volume":1769375},{"date":"2026-02-12","open":978.75,"high":1009.21,"low":978.14,"close":998.86,"volume":2970368},{"date":"2026-02-13","open":1000.0,"high":1022.88,"low":993.76,"close":1018.48,"volume":2661568},{"date":"2026-02-17","open":1022.34,"high":1028.44,"low":1010.48,"close":1012.05,"volume":1732204},{"date":"2026-02-18","open":1010.0,"high":1016.0,"low":993.5,"close":996.08,"volume":1926753},{"date":"2026-02-19","open":992.31,"high":1007.86,"low":984.11,"close":987.82,"volume":1749967},{"date":"2026-02-20","open":983.13,"high":987.37,"low":977.81,"close":985.27,"volume":1662183},{"date":"2026-02-23","open":981.8,"high":991.31,"low":978.06,"close":986.02,"volume":1489290},{"date":"2026-02-24","open":986.38,"high":998.88,"low":985.04,"close":998.43,"volume":1671134},{"date":"2026-02-25","open":997.68,"high":1002.5,"low":991.44,"close":994.76,"volume":1554568},{"date":"2026-02-26","open":996.92,"high":1005.52,"low":983.53,"close":986.74,"volume":1804376},{"date":"2026-02-27","open":990.53,"high":1014.19,"low":989.58,"close":1010.79,"volume":3935004},{"date":"2026-03-02","open":1010.91,"high":1020.82,"low":1002.49,"close":1002.77,"volume":1986902},{"date":"2026-03-03","open":1002.54,"high":1015.75,"low":1000.63,"close":1007.77,"volume":1947502},{"date":"2026-03-04","open":1005.0,"high":1014.0,"low":997.0,"close":1006.74,"volume":1806638},{"date":"2026-03-05","open":996.5,"high":999.25,"low":978.81,"close":982.57,"volume":2774284},{"date":"2026-03-06","open":967.01,"high":1002.5,"low":960.46,"close":998.1,"volume":2708851},{"date":"2026-03-09","open":999.63,"high":1007.41,"low":987.99,"close":1005.3,"volume":2348212},{"date":"2026-03-10","open":1000.5,"high":1010.1,"low":996.0,"close":997.36,"volume":1613381},{"date":"2026-03-11","open":996.32,"high":997.39,"low":987.89,"close":992.23,"volume":1262006},{"date":"2026-03-12","open":988.61,"high":1006.21,"low":984.0,"close":1003.32,"volume":1669248},{"date":"2026-03-13","open":1005.9,"high":1012.83,"low":1002.0,"close":1008.43,"volume":1469672},{"date":"2026-03-16","open":1010.5,"high":1012.65,"low":995.43,"close":1001.74,"volume":1243752},{"date":"2026-03-17","open":1006.49,"high":1008.1,"low":994.75,"close":996.16,"volume":1210414},{"date":"2026-03-18","open":990.37,"high":993.98,"low":978.14,"close":979.92,"volume":1434421},{"date":"2026-03-19","open":985.84,"high":988.79,"low":970.41,"close":974.78,"volume":1340173},{"date":"2026-03-20","open":975.08,"high":980.76,"low":970.54,"close":972.33,"volume":2621555},{"date":"2026-03-23","open":985.67,"high":986.64,"low":964.53,"close":965.73,"volume":1779094},{"date":"2026-03-24","open":962.06,"high":981.28,"low":961.0,"close":973.82,"volume":1259325},{"date":"2026-03-25","open":978.0,"high":980.81,"low":968.05,"close":974.86,"volume":1067386},{"date":"2026-03-26","open":975.69,"high":987.19,"low":972.72,"close":979.65,"volume":1498250},{"date":"2026-03-27","open":982.02,"high":987.11,"low":978.11,"close":983.86,"volume":1540925},{"date":"2026-03-30","open":987.65,"high":1005.54,"low":985.01,"close":996.58,"volume":2129129},{"date":"2026-03-31","open":997.0,"high":1008.6,"low":985.85,"close":996.43,"volume":2447853},{"date":"2026-04-01","open":995.03,"high":1003.13,"low":990.59,"close":996.56,"volume":1769848},{"date":"2026-04-02","open":1008.0,"high":1016.0,"low":999.21,"close":1014.96,"volume":1828612},{"date":"2026-04-06","open":1014.96,"high":1020.69,"low":1004.01,"close":1018.55,"volume":1448642},{"date":"2026-04-07","open":1020.26,"high":1020.86,"low":1004.85,"close":1013.21,"volume":1428543},{"date":"2026-04-08","open":1004.44,"high":1030.46,"low":1000.0,"close":1030.27,"volume":2265711},{"date":"2026-04-09","open":1029.49,"high":1035.82,"low":1025.06,"close":1032.03,"volume":1433627},{"date":"2026-04-10","open":1026.51,"high":1029.0,"low":995.5,"close":998.47,"volume":2333039},{"date":"2026-04-13","open":998.47,"high":1000.05,"low":979.36,"close":980.85,"volume":2255514},{"date":"2026-04-14","open":973.68,"high":977.61,"low":966.0,"close":974.8,"volume":2136508},{"date":"2026-04-15","open":970.31,"high":985.38,"low":968.3,"close":984.75,"volume":2346203},{"date":"2026-04-16","open":985.0,"high":995.75,"low":981.61,"close":987.21,"volume":1484286},{"date":"2026-04-17","open":985.0,"high":1000.67,"low":977.0,"close":999.89,"volume":2346525},{"date":"2026-04-20","open":1003.85,"high":1011.3,"low":994.14,"close":997.84,"volume":1475447},{"date":"2026-04-21","open":994.37,"high":1006.5,"low":986.7,"close":1005.81,"volume":1367093},{"date":"2026-04-22","open":1004.98,"high":1008.11,"low":998.29,"close":1003.7,"volume":1215151},{"date":"2026-04-23","open":1007.58,"high":1016.6,"low":1007.03,"close":1014.38,"volume":1570728},{"date":"2026-04-24","open":1012.0,"high":1013.45,"low":1002.5,"close":1011.15,"volume":1695617},{"date":"2026-04-27","open":1008.63,"high":1014.41,"low":996.63,"close":998.01,"volume":1620358},{"date":"2026-04-28","open":1010.48,"high":1012.65,"low":986.0,"close":994.0,"volume":1775955},{"date":"2026-04-29","open":988.37,"high":998.97,"low":985.12,"close":998.67,"volume":1516865},{"date":"2026-04-30","open":996.45,"high":1017.69,"low":996.32,"close":1014.53,"volume":2049273},{"date":"2026-05-01","open":1015.38,"high":1031.27,"low":1006.32,"close":1011.7,"volume":1509728},{"date":"2026-05-04","open":1007.02,"high":1024.72,"low":1002.21,"close":1012.79,"volume":1479687},{"date":"2026-05-05","open":1010.51,"high":1020.78,"low":1009.07,"close":1016.42,"volume":1456309},{"date":"2026-05-06","open":1011.31,"high":1012.23,"low":992.42,"close":995.75,"volume":2619130},{"date":"2026-05-07","open":993.5,"high":1012.66,"low":990.66,"close":1012.06,"volume":2013993},{"date":"2026-05-08","open":1011.74,"high":1016.0,"low":1005.11,"close":1008.79,"volume":1805188},{"date":"2026-05-11","open":1005.82,"high":1007.0,"low":985.15,"close":999.47,"volume":2053529},{"date":"2026-05-12","open":1002.54,"high":1026.0,"low":1001.14,"close":1021.88,"volume":2143229},{"date":"2026-05-13","open":1017.94,"high":1042.52,"low":1017.94,"close":1033.08,"volume":1654600},{"date":"2026-05-14","open":1034.95,"high":1041.79,"low":1026.1,"close":1041.25,"volume":1606609},{"date":"2026-05-15","open":1049.36,"high":1057.5,"low":1039.22,"close":1048.95,"volume":1966963},{"date":"2026-05-18","open":1050.0,"high":1079.83,"low":1045.0,"close":1076.47,"volume":2295156},{"date":"2026-05-19","open":1077.0,"high":1096.5,"low":1072.1,"close":1094.32,"volume":2853290},{"date":"2026-05-20","open":1089.37,"high":1089.74,"low":1072.0,"close":1074.01,"volume":2223436},{"date":"2026-05-21","open":1063.41,"high":1064.73,"low":1039.01,"close":1050.45,"volume":2149696},{"date":"2026-05-22","open":1039.99,"high":1045.64,"low":1025.19,"close":1028.24,"volume":2051784},{"date":"2026-05-26","open":1026.13,"high":1027.5,"low":996.16,"close":1002.93,"volume":2707389},{"date":"2026-05-27","open":1003.86,"high":1013.51,"low":999.69,"close":1003.69,"volume":2392069},{"date":"2026-05-28","open":1011.61,"high":1012.0,"low":994.27,"close":995.2,"volume":2853278},{"date":"2026-05-29","open":986.57,"high":998.82,"low":945.45,"close":956.32,"volume":7034527},{"date":"2026-06-01","open":955.0,"high":959.21,"low":936.51,"close":946.11,"volume":2816325},{"date":"2026-06-02","open":942.29,"high":955.39,"low":939.45,"close":954.27,"volume":2218184},{"date":"2026-06-03","open":952.88,"high":969.18,"low":951.98,"close":961.83,"volume":2174108},{"date":"2026-06-04","open":986.96,"high":990.01,"low":968.21,"close":972.35,"volume":2345228},{"date":"2026-06-05","open":977.5,"high":997.41,"low":971.6,"close":971.87,"volume":3092017},{"date":"2026-06-08","open":963.46,"high":978.98,"low":961.0,"close":974.75,"volume":2086132},{"date":"2026-06-09","open":974.21,"high":981.97,"low":964.94,"close":968.59,"volume":1964732},{"date":"2026-06-10","open":977.44,"high":985.26,"low":964.31,"close":983.37,"volume":1707585},{"date":"2026-06-11","open":986.91,"high":989.12,"low":974.0,"close":975.69,"volume":1800996},{"date":"2026-06-12","open":975.52,"high":984.78,"low":970.0,"close":982.35,"volume":1722515},{"date":"2026-06-15","open":974.19,"high":987.0,"low":968.0,"close":979.45,"volume":1843524},{"date":"2026-06-16","open":980.39,"high":995.38,"low":973.16,"close":986.68,"volume":1448471},{"date":"2026-06-17","open":980.0,"high":983.71,"low":961.16,"close":965.59,"volume":1868758},{"date":"2026-06-18","open":962.7,"high":964.0,"low":948.31,"close":951.45,"volume":3372228},{"date":"2026-06-22","open":948.57,"high":956.23,"low":942.53,"close":951.35,"volume":2158203},{"date":"2026-06-23","open":964.5,"high":966.38,"low":953.49,"close":957.68,"volume":2386692},{"date":"2026-06-24","open":962.03,"high":967.94,"low":957.0,"close":960.97,"volume":1821105},{"date":"2026-06-25","open":949.57,"high":955.75,"low":938.6,"close":942.24,"volume":2421660},{"date":"2026-06-26","open":953.25,"high":961.64,"low":945.92,"close":950.2,"volume":7190858},{"date":"2026-06-29","open":958.55,"high":969.86,"low":942.38,"close":946.68,"volume":2148558},{"date":"2026-06-30","open":942.0,"high":946.0,"low":932.41,"close":935.47,"volume":2493503},{"date":"2026-07-01","open":940.43,"high":940.43,"low":920.55,"close":924.67,"volume":2889239},{"date":"2026-07-02","open":927.0,"high":952.64,"low":924.84,"close":951.67,"volume":2731247},{"date":"2026-07-06","open":949.1,"high":955.5,"low":941.4,"close":950.25,"volume":2185860},{"date":"2026-07-07","open":967.52,"high":969.0,"low":945.33,"close":947.5,"volume":1935660},{"date":"2026-07-08","open":959.0,"high":966.51,"low":948.0,"close":953.13,"volume":1611652},{"date":"2026-07-09","open":934.94,"high":934.94,"low":907.68,"close":912.97,"volume":4521037},{"date":"2026-07-10","open":913.74,"high":916.73,"low":907.21,"close":916.25,"volume":2100132},{"date":"2026-07-13","open":918.43,"high":930.98,"low":916.88,"close":926.43,"volume":2284881},{"date":"2026-07-14","open":921.38,"high":929.42,"low":918.56,"close":921.75,"volume":2406159},{"date":"2026-07-15","open":917.75,"high":927.58,"low":910.5,"close":916.54,"volume":2273676},{"date":"2026-07-16","open":924.0,"high":945.76,"low":921.5,"close":945.57,"volume":2434132},{"date":"2026-07-17","open":961.52,"high":964.33,"low":933.76,"close":940.87,"volume":2316203},{"date":"2026-07-20","open":938.75,"high":946.98,"low":932.01,"close":935.8,"volume":1499153},{"date":"2026-07-21","open":930.25,"high":931.99,"low":924.44,"close":929.22,"volume":1686505},{"date":"2026-07-22","open":930.88,"high":933.6,"low":920.97,"close":927.31,"volume":1750497},{"date":"2026-07-23","open":920.51,"high":926.53,"low":916.76,"close":926.06,"volume":1749993},{"date":"2026-07-24","open":925.01,"high":936.66,"low":921.28,"close":935.03,"volume":1570065},{"date":"2026-07-27","open":938.11,"high":956.61,"low":936.66,"close":951.58,"volume":2106774},{"date":"2026-07-28","open":970.55,"high":987.55,"low":965.87,"close":966.58,"volume":2623194},{"date":"2026-07-29","open":968.07,"high":978.8,"low":963.0,"close":974.03,"volume":1954376},{"date":"2026-07-30","open":955.04,"high":960.76,"low":949.68,"close":954.17,"volume":2301486},{"date":"2026-07-31","open":945.74,"high":955.56,"low":937.51,"close":951.89,"volume":1745006},{"date":"2026-08-03","open":965.15,"high":967.98,"low":948.75,"close":954.08,"volume":1974118},{"date":"2026-08-04","open":945.0,"high":950.86,"low":937.01,"close":947.85,"volume":2416679},{"date":"2026-08-05","open":956.99,"high":956.99,"low":935.22,"close":941.99,"volume":1648474},{"date":"2026-08-06","open":959.55,"high":966.14,"low":941.78,"close":949.15,"volume":1804625},{"date":"2026-08-07","open":943.51,"high":949.79,"low":937.51,"close":947.82,"volume":1524247},{"date":"2026-08-10","open":942.47,"high":952.89,"low":940.56,"close":952.75,"volume":1465043},{"date":"2026-08-11","open":950.05,"high":954.9,"low":938.09,"close":944.32,"volume":1689475},{"date":"2026-08-12","open":937.4,"high":951.39,"low":935.05,"close":949.58,"volume":1230191},{"date":"2026-08-13","open":954.25,"high":962.58,"low":949.51,"close":961.85,"volume":1306297},{"date":"2026-08-14","open":959.99,"high":965.36,"low":957.75,"close":961.06,"volume":1149223},{"date":"2026-08-17","open":954.84,"high":956.75,"low":949.42,"close":953.5,"volume":1217950},{"date":"2026-08-18","open":966.11,"high":971.96,"low":955.03,"close":961.35,"volume":1840801},{"date":"2026-08-19","open":960.0,"high":978.7,"low":956.0,"close":956.99,"volume":1614585},{"date":"2026-08-20","open":931.15,"high":944.22,"low":925.77,"close":933.51,"volume":2453880},{"date":"2026-08-21","open":939.64,"high":949.9,"low":933.82,"close":947.74,"volume":2253368}]},"options":{"as_of":"2026-08-21","share_class_symbols":["COST"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":14,"call_side_sessions":8,"put_side_sessions":7,"two_sided_sessions":1,"recent_flags":[{"date":"2026-07-24","call_side_rank":null,"call_side_symbol":null,"put_side_rank":24,"put_side_symbol":"COST"},{"date":"2026-07-10","call_side_rank":17,"call_side_symbol":"COST","put_side_rank":13,"put_side_symbol":"COST"},{"date":"2026-07-09","call_side_rank":16,"call_side_symbol":"COST","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-02","call_side_rank":null,"call_side_symbol":null,"put_side_rank":17,"put_side_symbol":"COST"},{"date":"2026-06-26","call_side_rank":null,"call_side_symbol":null,"put_side_rank":23,"put_side_symbol":"COST"},{"date":"2026-06-25","call_side_rank":22,"call_side_symbol":"COST","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-24","call_side_rank":25,"call_side_symbol":"COST","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-18","call_side_rank":9,"call_side_symbol":"COST","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-17","call_side_rank":27,"call_side_symbol":"COST","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-12","call_side_rank":26,"call_side_symbol":"COST","put_side_rank":null,"put_side_symbol":null}],"current":{"eligible":true,"score_symbol":"COST","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":-0.09,"bearish_score":0.05,"call_oi_otm_growth":139918750.0,"put_oi_otm_growth":1055508000.0,"call_vol_oi_ratio_otm":0.182,"put_vol_oi_ratio_otm":0.124},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":0,"recent_flags":[]},"ownership":{"managers_in_scope":20,"holders":1,"total_reported_value":5209632,"holdings":[{"fund":"Baron Capital Group","manager":"Ron Baron","cik":"0001017918","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["COST"],"value":5209632,"shares":5569,"change_shares":-780,"change_pct":-12.29,"status":"reduced","pct_of_portfolio":0.01}]},"financials":{"available":true,"generated_at":"2026-08-16T02:06:23.244298+00:00","period":"Q3 FY2026","period_end":"2026-05-10","revenue":70527000000.0,"revenue_yoy_pct":11.58,"net_income":2192000000.0,"net_income_yoy_pct":15.19,"free_cash_flow":2036000000.0,"gross_margin_pct":null,"diluted_eps":4.93,"derived":["cashflow.buybacks","cashflow.dividends","cashflow.cfo","cashflow.capex"],"url":"/financials/cost"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}