Costco Wholesale Corp historical data
| 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 |
← NewerPage 3 of 3 · 126 trading days
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.