Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1,008.63	1,014.41	996.63	998.01	994.98	1,620,358
2026-04-24	1,012.00	1,013.45	1,002.50	1,011.15	1,008.08	1,695,617
2026-04-23	1,007.58	1,016.60	1,007.03	1,014.38	1,011.30	1,570,728
2026-04-22	1,004.98	1,008.11	998.29	1,003.70	1,000.65	1,215,151
2026-04-21	994.37	1,006.50	986.70	1,005.81	1,002.76	1,367,093
2026-04-20	1,003.85	1,011.30	994.14	997.84	994.81	1,475,447
2026-04-17	985.00	1,000.67	977.00	999.89	996.86	2,346,525
2026-04-16	985.00	995.75	981.61	987.21	984.21	1,484,286
2026-04-15	970.31	985.38	968.30	984.75	981.76	2,346,203
2026-04-14	973.68	977.61	966.00	974.80	971.84	2,136,508
2026-04-13	998.47	1,000.05	979.36	980.85	977.87	2,255,514
2026-04-10	1,026.51	1,029.00	995.50	998.47	995.44	2,333,039
2026-04-09	1,029.49	1,035.82	1,025.06	1,032.03	1,028.90	1,433,627
2026-04-08	1,004.44	1,030.46	1,000.00	1,030.27	1,027.14	2,265,711
2026-04-07	1,020.26	1,020.86	1,004.85	1,013.21	1,010.14	1,428,543
2026-04-06	1,014.96	1,020.69	1,004.01	1,018.55	1,015.46	1,448,642
2026-04-02	1,008.00	1,016.00	999.21	1,014.96	1,011.88	1,828,612
2026-04-01	995.03	1,003.13	990.59	996.56	993.54	1,769,848
2026-03-31	997.00	1,008.60	985.85	996.43	993.41	2,447,853
2026-03-30	987.65	1,005.54	985.01	996.58	993.56	2,129,129
2026-03-27	982.02	987.11	978.11	983.86	980.88	1,540,925
2026-03-26	975.69	987.19	972.72	979.65	976.68	1,498,250
2026-03-25	978.00	980.81	968.05	974.86	971.90	1,067,386
2026-03-24	962.06	981.28	961.00	973.82	970.87	1,259,325
2026-03-23	985.67	986.64	964.53	965.73	962.80	1,779,094
2026-03-20	975.08	980.76	970.54	972.33	969.38	2,621,555
2026-03-19	985.84	988.79	970.41	974.78	971.82	1,340,173
2026-03-18	990.37	993.98	978.14	979.92	976.95	1,434,421
2026-03-17	1,006.49	1,008.10	994.75	996.16	993.14	1,210,414
2026-03-16	1,010.50	1,012.65	995.43	1,001.74	998.70	1,243,752
2026-03-13	1,005.90	1,012.83	1,002.00	1,008.43	1,005.37	1,469,672
2026-03-12	988.61	1,006.21	984.00	1,003.32	1,000.28	1,669,248
2026-03-11	996.32	997.39	987.89	992.23	989.22	1,262,006
2026-03-10	1,000.50	1,010.10	996.00	997.36	994.33	1,613,381
2026-03-09	999.63	1,007.41	987.99	1,005.30	1,002.25	2,348,212
2026-03-06	967.01	1,002.50	960.46	998.10	995.07	2,708,851
2026-03-05	996.50	999.25	978.81	982.57	979.59	2,774,284
2026-03-04	1,005.00	1,014.00	997.00	1,006.74	1,003.69	1,806,638
2026-03-03	1,002.54	1,015.75	1,000.63	1,007.77	1,004.71	1,947,502
2026-03-02	1,010.91	1,020.82	1,002.49	1,002.77	999.73	1,986,902
2026-02-27	990.53	1,014.19	989.58	1,010.79	1,007.72	3,935,004
2026-02-26	996.92	1,005.52	983.53	986.74	983.75	1,804,376
2026-02-25	997.68	1,002.50	991.44	994.76	991.74	1,554,568
2026-02-24	986.38	998.88	985.04	998.43	995.40	1,671,134
2026-02-23	981.80	991.31	978.06	986.02	983.03	1,489,290
2026-02-20	983.13	987.37	977.81	985.27	982.28	1,662,183
2026-02-19	992.31	1,007.86	984.11	987.82	984.82	1,749,967
2026-02-18	1,010.00	1,016.00	993.50	996.08	993.06	1,926,753
2026-02-17	1,022.34	1,028.44	1,010.48	1,012.05	1,008.98	1,732,204
2026-02-13	1,000.00	1,022.88	993.76	1,018.48	1,015.39	2,661,568
2026-02-12	978.75	1,009.21	978.14	998.86	995.83	2,970,368
2026-02-11	973.29	989.57	967.12	978.14	975.17	1,769,375
2026-02-10	996.01	997.45	969.00	971.23	968.28	1,781,509
2026-02-09	1,001.32	1,009.62	992.68	997.59	994.56	1,861,683
2026-02-06	988.15	1,001.37	983.50	1,001.16	998.12	2,358,563
2026-02-05	995.50	1,000.95	987.33	989.29	986.29	2,988,847
2026-02-04	983.31	994.60	975.19	978.35	975.38	2,631,498
2026-02-03	964.35	990.65	964.28	977.92	974.95	2,960,736
2026-02-02	944.23	970.32	931.27	968.36	965.42	2,451,253
2026-01-30	948.83	951.12	930.30	940.25	937.40	2,396,325

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-01-14	2:1
1993-10-22	2:1

Dividends

Ex-date	Amount
2026-07-24	1.4700 USD
2026-05-01	1.4700 USD
2026-01-30	1.3000 USD
2025-10-31	1.3000 USD
2025-08-01	1.3000 USD
2025-05-02	1.3000 USD
2025-02-07	1.1600 USD
2024-11-01	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.