Costco Wholesale Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 917.19 | 930.70 | 910.00 | 911.04 | 907.02 | 802 |
| 2025-10-30 | 914.00 | 921.62 | 910.03 | 921.62 | 917.55 | 307 |
| 2025-10-29 | 923.34 | 923.38 | 909.29 | 909.84 | 904.53 | 1,489 |
| 2025-10-28 | 930.62 | 935.00 | 920.34 | 921.80 | 916.42 | 346 |
| 2025-10-27 | 934.99 | 937.55 | 925.80 | 927.02 | 921.61 | 689 |
| 2025-10-24 | 941.93 | 944.75 | 932.75 | 933.07 | 927.62 | 616 |
| 2025-10-23 | 944.99 | 950.43 | 932.00 | 939.29 | 933.81 | 343 |
| 2025-10-22 | 937.78 | 955.00 | 934.92 | 949.74 | 944.19 | 429 |
| 2025-10-21 | 936.33 | 943.22 | 927.00 | 937.02 | 931.55 | 1,134 |
← NewerPage 5 of 5 · 249 trading days
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.