Explain this page
Arphra AIPlain-English read on Costco Wholesale Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 1007.02 | 1024.72 | 1002.23 | 1016.94 | 1016.94 | 1016.94 | 0.00% | 14,112 |
| May 01, 2026 | 1015.38 | 1031.27 | 1006.32 | 1011.70 | 1011.70 | 1011.70 | 0.00% | 1,509,728 |
| Apr 30, 2026 | 996.45 | 1017.69 | 996.32 | 1014.53 | 1014.53 | 1013.06 | -0.14% | 2,049,300 |
| Apr 29, 2026 | 988.37 | 998.97 | 985.12 | 998.67 | 998.67 | 997.22 | -0.14% | 1,516,900 |
| Apr 28, 2026 | 1010.48 | 1012.65 | 986.00 | 994.00 | 994.00 | 992.56 | -0.14% | 1,776,000 |
| Apr 27, 2026 | 1008.63 | 1014.41 | 996.63 | 998.01 | 998.01 | 996.56 | -0.14% | 1,620,400 |
| Apr 24, 2026 | 1012.00 | 1013.45 | 1002.50 | 1011.15 | 1011.15 | 1009.68 | -0.14% | 1,695,617 |
| Apr 23, 2026 | 1007.58 | 1016.60 | 1007.03 | 1014.38 | 1014.38 | 1012.91 | -0.14% | 1,570,728 |
| Apr 22, 2026 | 1004.98 | 1008.11 | 998.29 | 1003.70 | 1003.70 | 1002.25 | -0.14% | 1,215,200 |
| Apr 21, 2026 | 994.37 | 1006.50 | 986.70 | 1005.81 | 1005.81 | 1004.35 | -0.14% | 1,367,100 |
| Apr 20, 2026 | 1003.85 | 1011.30 | 994.14 | 997.84 | 997.84 | 996.39 | -0.14% | 1,475,447 |
| Apr 17, 2026 | 985.00 | 1000.67 | 977.00 | 999.89 | 999.89 | 998.44 | -0.14% | 2,346,525 |
| Apr 16, 2026 | 985.00 | 995.75 | 981.61 | 987.21 | 987.21 | 985.78 | -0.14% | 1,484,300 |
| Apr 15, 2026 | 970.31 | 985.38 | 968.30 | 984.75 | 984.75 | 983.32 | -0.14% | 2,346,203 |
| Apr 14, 2026 | 973.68 | 977.61 | 966.00 | 974.80 | 974.80 | 973.39 | -0.14% | 2,136,508 |
| Apr 13, 2026 | 998.47 | 1000.05 | 979.36 | 980.85 | 980.85 | 979.43 | -0.14% | 2,255,514 |
| Apr 10, 2026 | 1026.51 | 1029.00 | 995.50 | 998.47 | 998.47 | 997.02 | -0.14% | 2,333,039 |
| Apr 09, 2026 | 1029.49 | 1035.82 | 1025.06 | 1032.03 | 1032.03 | 1030.53 | -0.14% | 1,433,627 |
| Apr 08, 2026 | 1004.44 | 1030.46 | 1000.00 | 1030.27 | 1030.27 | 1028.78 | -0.14% | 2,265,711 |
| Apr 07, 2026 | 1020.26 | 1020.86 | 1004.85 | 1013.21 | 1013.21 | 1011.74 | -0.14% | 1,428,543 |
| Apr 06, 2026 | 1014.96 | 1020.69 | 1004.01 | 1018.55 | 1018.55 | 1017.07 | -0.14% | 1,448,642 |
| Apr 02, 2026 | 1008.00 | 1016.00 | 999.21 | 1014.96 | 1014.96 | 1013.49 | -0.14% | 1,828,612 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.