Costco Wholesale Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	999.13	1,012.95	988.43	988.46	985.43	294
2026-04-27	1,005.91	1,015.50	991.56	1,006.77	1,003.68	425
2026-04-24	1,009.35	1,015.49	1,004.00	1,008.81	1,005.72	558
2026-04-23	1,002.18	1,016.40	1,000.00	1,013.53	1,010.42	308
2026-04-22	1,003.72	1,008.34	998.00	1,003.59	1,000.51	299
2026-04-21	998.78	1,006.24	986.35	1,003.54	1,000.46	480
2026-04-20	996.43	1,011.70	984.96	1,001.94	998.87	594
2026-04-17	992.78	993.92	977.03	993.92	990.87	393
2026-04-16	985.38	996.45	980.00	982.48	979.47	506
2026-04-15	965.00	985.27	965.00	982.58	979.57	791
2026-04-14	981.82	982.90	966.36	975.49	972.50	705
2026-04-13	1,000.85	1,006.98	982.00	986.74	983.72	947
2026-04-10	1,030.89	1,035.00	996.16	997.48	994.42	2,763
2026-04-09	1,027.12	1,035.88	1,015.00	1,035.61	1,032.44	1,114
2026-04-08	1,016.69	1,026.18	1,000.00	1,025.68	1,022.54	1,415
2026-04-07	1,015.65	1,023.00	1,006.00	1,006.60	1,003.51	546
2026-04-02	994.85	1,015.50	993.00	1,008.18	1,005.09	594
2026-04-01	996.00	1,003.29	987.01	995.44	992.39	437
2026-03-31	999.97	1,007.78	989.00	993.96	990.91	657
2026-03-30	982.50	1,005.35	975.00	998.09	995.03	679
2026-03-27	978.64	987.00	975.00	982.99	979.98	675
2026-03-26	974.86	986.77	960.43	980.00	977.00	265
2026-03-25	979.00	984.00	968.00	975.15	972.16	1,510
2026-03-24	965.00	981.36	960.54	976.12	973.13	431
2026-03-23	972.32	990.00	946.00	967.66	964.69	437
2026-03-20	977.92	983.50	965.00	974.76	971.77	654
2026-03-19	983.00	998.00	970.47	976.89	973.90	436
2026-03-18	997.44	1,008.99	983.79	985.42	982.40	1,362
2026-03-17	1,001.00	1,009.93	996.29	996.79	993.73	878
2026-03-16	1,007.29	1,012.83	995.50	1,001.78	998.71	3,515
2026-03-13	1,000.61	1,013.00	990.00	1,007.55	1,004.46	623
2026-03-12	990.88	1,005.94	985.00	1,004.65	1,001.57	474
2026-03-11	1,000.00	1,008.00	987.86	990.44	987.40	323
2026-03-10	999.01	1,010.00	996.00	1,000.42	997.35	360
2026-03-09	982.81	1,006.64	978.00	1,002.21	999.14	2,262
2026-03-06	981.06	1,002.25	960.24	998.74	995.68	1,639
2026-03-05	1,007.69	1,010.00	978.89	979.21	976.21	940
2026-03-04	1,004.00	1,014.00	996.72	1,009.34	1,006.25	831
2026-03-03	1,001.00	1,016.00	990.00	1,014.00	1,010.89	928
2026-03-02	1,011.82	1,019.71	996.00	1,004.87	1,001.79	1,185
2026-02-27	985.97	1,004.00	974.00	1,003.12	1,000.05	1,369
2026-02-26	995.50	1,004.92	984.75	988.13	985.10	787
2026-02-25	997.52	1,002.15	991.00	994.21	991.16	2,442
2026-02-24	988.83	996.75	975.59	994.53	991.48	831
2026-02-23	981.87	992.71	978.15	987.55	984.52	841
2026-02-20	992.98	993.00	977.75	983.96	980.94	649
2026-02-19	996.80	1,008.00	985.00	989.59	986.56	412
2026-02-18	1,018.60	1,020.00	999.01	999.11	996.05	369
2026-02-17	1,016.20	1,028.60	1,011.02	1,015.38	1,012.27	1,155
2026-02-13	998.00	1,022.92	988.00	1,017.52	1,014.40	25,922
2026-02-12	984.99	1,005.00	977.00	1,002.32	999.25	1,016
2026-02-11	974.00	989.90	967.00	979.62	976.62	1,085
2026-02-10	996.03	1,000.00	975.83	976.01	973.02	855
2026-02-09	1,000.00	1,009.40	990.58	997.68	994.62	740
2026-02-06	982.04	998.78	975.71	995.71	992.65	902
2026-02-05	986.30	1,000.05	975.08	990.93	987.89	844
2026-02-04	974.36	994.08	970.09	989.61	986.58	793
2026-02-03	956.02	990.14	956.00	979.98	976.98	50,939
2026-02-02	935.24	966.49	930.00	966.48	963.52	100,820
2026-01-30	948.00	952.00	930.00	938.67	935.79	1,131

← NewerPage 3 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.4700 USD
2026-04-30	1.4700 USD
2026-01-29	1.3000 USD
2025-10-30	1.3000 USD
2025-07-31	1.3000 USD
2025-05-01	1.3000 USD
2025-02-06	1.1600 USD
2024-10-31	1.1600 USD
2024-07-26	1.1600 USD
2024-04-25	1.1600 USD
2024-02-01	1.0200 USD
2023-12-27	15.0000 USD
2023-11-02	1.0200 USD
2023-08-24	1.0200 USD
2023-05-04	1.0200 USD
2023-02-02	0.9000 USD
2022-10-27	0.9000 USD
2022-07-28	0.9000 USD
2022-04-28	0.9000 USD
2022-02-03	0.7900 USD
2021-10-28	0.7900 USD
2021-07-29	0.7900 USD
2021-04-29	0.7900 USD
2021-02-04	0.7000 USD
2020-12-01	10.0000 USD
2020-10-29	0.7000 USD
2020-07-30	0.7000 USD
2020-04-30	0.7000 USD
2020-02-06	0.6500 USD
2019-10-31	0.6500 USD
2019-08-29	0.6500 USD
2019-05-09	0.6500 USD
2019-02-07	0.5700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.