Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	33.000	33.000	32.250	32.750	32.667	10,931
2026-04-28	32.250	33.000	32.250	33.000	32.916	8,375
2026-04-27	32.500	32.750	32.250	32.250	32.168	17,450
2026-04-24	32.750	33.000	32.750	32.750	32.667	4,634
2026-04-23	32.500	32.500	32.250	32.500	32.417	6,964
2026-04-22	32.250	32.500	32.000	32.500	32.417	7,508
2026-04-21	32.250	32.500	32.000	32.250	32.168	6,119
2026-04-20	32.000	32.250	31.250	32.000	31.919	10,638
2026-04-17	31.750	32.000	31.750	32.000	31.919	2,027
2026-04-16	32.750	32.750	31.500	31.500	31.420	16,900
2026-04-10	33.250	33.500	33.000	33.000	32.916	8,306
2026-04-09	32.500	33.250	32.250	33.250	33.165	11,485
2026-04-08	33.250	33.250	32.500	32.750	32.667	14,829
2026-04-07	33.250	33.500	33.000	33.250	33.165	9,293
2026-04-03	32.750	33.250	32.750	33.250	33.165	16,475
2026-04-02	32.500	32.750	32.250	32.750	32.667	2,078
2026-04-01	32.750	33.000	32.500	32.500	32.417	6,470
2026-03-31	32.000	33.000	32.000	32.750	32.667	21,873
2026-03-30	32.000	32.250	32.000	32.000	31.919	3,214
2026-03-27	32.000	32.500	32.000	32.250	32.168	3,559
2026-03-26	32.000	32.000	31.500	32.000	31.919	4,595
2026-03-25	31.500	32.000	31.500	32.000	31.919	7,118
2026-03-24	31.750	31.750	31.250	31.750	31.669	3,617
2026-03-23	32.250	32.250	32.000	32.000	31.919	3,392
2026-03-20	32.500	32.500	31.750	32.250	32.168	1,711
2026-03-19	32.500	32.500	32.250	32.250	32.168	9,375
2026-03-18	32.500	32.750	32.250	32.500	32.417	1,584
2026-03-17	33.000	33.000	32.500	32.500	32.417	2,094
2026-03-16	32.250	33.000	32.250	32.750	32.667	9,727
2026-03-13	32.000	32.250	32.000	32.000	31.919	8,271
2026-03-12	31.500	31.750	31.250	31.750	31.669	2,407
2026-03-11	31.500	32.000	31.500	32.000	31.919	1,789
2026-03-10	31.750	32.250	31.500	31.750	31.669	24,505
2026-03-09	31.250	32.000	31.000	31.500	31.420	13,364
2026-03-06	31.500	31.500	31.000	31.500	31.420	3,713
2026-03-05	31.750	32.000	31.500	31.500	31.420	4,513
2026-03-04	31.500	32.250	31.250	31.500	31.420	103,392
2026-03-02	30.750	31.750	30.500	31.500	31.420	7,341
2026-02-27	31.000	31.000	30.750	30.750	30.672	15,956
2026-02-26	31.000	31.000	31.000	31.000	30.921	2,601
2026-02-25	30.750	31.000	30.750	31.000	30.921	109,344
2026-02-24	30.750	31.000	30.500	30.750	30.672	5,309
2026-02-23	31.000	31.000	30.500	30.750	30.672	55,816
2026-02-20	31.000	31.500	30.750	30.750	30.672	20,387
2026-02-19	31.750	31.750	30.750	30.750	30.672	7,746
2026-02-18	31.500	32.000	31.500	31.750	31.669	102,672
2026-02-17	31.250	31.750	31.250	31.500	31.420	29,411
2026-02-16	31.250	31.750	31.000	31.250	31.170	9,339
2026-02-13	30.500	31.250	30.500	31.250	31.170	7,392
2026-02-12	30.250	30.750	30.000	30.750	30.672	5,889
2026-02-11	30.750	31.000	30.000	30.500	30.422	15,933
2026-02-10	31.250	31.250	30.750	30.750	30.672	5,744
2026-02-09	31.250	31.500	31.000	31.250	31.170	11,561
2026-02-06	31.500	32.000	31.250	31.250	31.170	29,951
2026-02-05	31.000	31.500	31.000	31.250	31.170	21,870
2026-02-04	30.500	31.250	30.500	30.750	30.672	51,362
2026-02-03	29.500	30.750	29.500	30.500	30.422	21,158
2026-02-02	29.750	29.750	29.500	29.500	29.425	2,435
2026-01-30	29.750	30.250	29.500	30.000	29.924	15,498
2026-01-29	30.250	30.250	29.250	29.750	29.640	23,617

← NewerPage 3 of 6 · 336 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.0414 USD
2026-05-05	0.0398 USD
2026-01-30	0.0345 USD
2025-10-31	0.0357 USD
2025-08-01	0.0356 USD

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