Costco Wholesale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-04 | 1,007.02 | 1,024.72 | 1,002.21 | 1,012.79 | 1,011.18 | 1,479,687 |
| 2026-05-01 | 1,015.38 | 1,031.27 | 1,006.32 | 1,011.70 | 1,010.09 | 1,509,728 |
| 2026-04-30 | 996.45 | 1,017.69 | 996.32 | 1,014.53 | 1,011.45 | 2,049,273 |
| 2026-04-29 | 988.37 | 998.97 | 985.12 | 998.67 | 995.64 | 1,516,865 |
| 2026-04-28 | 1,010.48 | 1,012.65 | 986.00 | 994.00 | 990.98 | 1,775,955 |
| 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 |
← NewerPage 3 of 3 · 127 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.
