# Price History for COST

> End-of-day price history, dividends, and splits for COST.

Data as of Nov 11, 2026 (end of day).

## COST quote

| Field | Value |
|---|---|
| Last | 1,087.61 |
| Change | +21.47 |
| Open | 1,081.00 |
| Previous | 1,066.14 |
| High | 1,091.92 |
| Low | 1,072.00 |
| Bid | - |
| Ask | - |
| Volume | 2,203,018 |
| Trades | - |
| Dividend | 1.47 |
| Yield | 0.58% |
| Ex-Div | Feb 1, 2027 |
| Split Date | Jan 14, 2000 |
| Impl Vol | 22.5% |
| Hist Vol | 20.0% |
| Opt Volume | 61,602 |
| Open Int | 324,612 |

Sessions from Aug 11, 2026 to Nov 11, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-11 and 2026-11-11). Example: `/quotes/stock-prices/COST.md?from=2023-11-11&to=2026-11-11`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 11, 2026 | 1,081.00 | 1,091.92 | 1,072.00 | 1,087.61 | +21.47 | 2,203,018 | 61,602 | 0.225 | 0.200 |
| Nov 10, 2026 | 1,064.12 | 1,068.67 | 1,057.38 | 1,066.14 | -0.04 | 1,500,991 | 25,871 | 0.230 | 0.199 |
| Nov 9, 2026 | 1,049.19 | 1,067.06 | 1,045.73 | 1,066.18 | +12.62 | 2,193,958 | 38,715 | 0.246 | 0.199 |
| Nov 6, 2026 | 1,045.25 | 1,062.94 | 1,043.00 | 1,053.56 | -12.03 | 2,482,422 | 53,219 | 0.244 | 0.199 |
| Nov 5, 2026 | 1,070.99 | 1,081.55 | 1,061.00 | 1,065.59 | +19.12 | 4,496,849 | 69,598 | 0.253 | 0.199 |
| Nov 4, 2026 | 1,036.83 | 1,053.66 | 1,028.50 | 1,046.47 | +27.21 | 2,556,997 | 40,286 | 0.224 | 0.198 |
| Nov 3, 2026 | 1,031.18 | 1,034.77 | 1,019.08 | 1,019.26 | -21.29 | 1,844,760 | 31,632 | 0.237 | 0.197 |
| Nov 2, 2026 | 1,015.87 | 1,042.56 | 1,014.34 | 1,040.55 | +26.05 | 3,106,611 | 58,562 | 0.255 | 0.196 |
| Oct 30, 2026 | 1,013.00 | 1,021.25 | 1,006.56 | 1,014.50 | +18.42 | 3,342,790 | 50,538 | 0.222 | 0.195 |
| Oct 29, 2026 | 992.98 | 996.41 | 984.55 | 996.08 | +13.35 | 1,586,461 | 36,789 | 0.190 | 0.194 |
| Oct 28, 2026 | 983.91 | 988.55 | 980.32 | 982.73 | -9.40 | 1,666,770 | 18,466 | 0.203 | 0.194 |
| Oct 27, 2026 | 1,002.10 | 1,002.82 | 989.04 | 992.13 | -13.03 | 2,225,891 | 25,972 | 0.217 | 0.194 |
| Oct 26, 2026 | 1,001.32 | 1,015.14 | 999.08 | 1,005.16 | +1.84 | 2,258,281 | 21,173 | 0.218 | 0.194 |
| Oct 23, 2026 | 1,016.00 | 1,021.45 | 1,002.68 | 1,003.32 | -14.89 | 2,103,687 | 37,752 | 0.201 | 0.194 |
| Oct 22, 2026 | 1,007.31 | 1,018.80 | 1,001.23 | 1,018.21 | +19.90 | 2,597,185 | 37,380 | 0.207 | 0.193 |
| Oct 21, 2026 | 991.00 | 1,000.25 | 988.47 | 998.31 | +3.70 | 1,486,335 | 25,532 | 0.193 | 0.193 |
| Oct 20, 2026 | 1,000.00 | 1,003.00 | 991.00 | 994.61 | -0.92 | 2,161,059 | 33,482 | 0.200 | 0.192 |
| Oct 19, 2026 | 986.00 | 997.43 | 985.01 | 995.53 | +6.42 | 1,742,725 | 42,327 | 0.204 | 0.192 |
| Oct 16, 2026 | 982.49 | 993.19 | 980.67 | 989.11 | +11.10 | 2,383,579 | 52,213 | 0.198 | 0.193 |
| Oct 15, 2026 | 998.11 | 1,008.37 | 977.24 | 978.01 | -3.99 | 2,985,685 | 57,314 | 0.199 | 0.195 |
| Oct 14, 2026 | 961.35 | 982.64 | 960.44 | 982.00 | +27.37 | 3,045,817 | 54,458 | 0.197 | 0.196 |
| Oct 13, 2026 | 965.73 | 966.00 | 953.78 | 954.63 | -4.81 | 1,386,262 | 21,615 | 0.190 | 0.194 |
| Oct 12, 2026 | 949.46 | 960.74 | 946.70 | 959.44 | +12.52 | 1,464,647 | 26,572 | 0.193 | 0.194 |
| Oct 9, 2026 | 945.00 | 951.29 | 942.53 | 946.92 | -1.00 | 1,484,846 | 24,168 | 0.176 | 0.194 |
| Oct 8, 2026 | 952.92 | 953.25 | 939.60 | 947.92 | +5.67 | 2,081,039 | 33,819 | 0.189 | 0.196 |
| Oct 7, 2026 | 940.84 | 948.72 | 937.99 | 942.25 | +6.57 | 1,751,620 | 42,564 | 0.196 | 0.196 |
| Oct 6, 2026 | 921.32 | 937.02 | 920.78 | 935.68 | +12.16 | 1,786,429 | 31,188 | 0.195 | 0.196 |
| Oct 5, 2026 | 920.00 | 925.34 | 914.76 | 923.52 | +2.87 | 1,948,793 | 29,651 | 0.203 | 0.196 |
| Oct 2, 2026 | 921.18 | 921.18 | 909.78 | 920.65 | +0.00 | 2,010,051 | 34,348 | 0.184 | 0.196 |
| Oct 1, 2026 | 910.87 | 923.50 | 903.95 | 914.94 | +4.60 | 2,107,797 | 37,696 | 0.189 | 0.195 |
| Sep 30, 2026 | 924.61 | 925.56 | 910.31 | 910.34 | -14.25 | 2,204,828 | 24,962 | 0.189 | 0.196 |
| Sep 29, 2026 | 916.80 | 925.97 | 912.66 | 924.59 | +1.67 | 2,406,987 | 25,876 | 0.196 | 0.195 |
| Sep 28, 2026 | 924.39 | 931.00 | 913.00 | 922.92 | +0.15 | 2,400,722 | 40,082 | 0.212 | 0.195 |
| Sep 25, 2026 | 887.00 | 925.14 | 883.10 | 922.77 | +26.28 | 4,600,142 | 119,656 | 0.203 | 0.197 |
| Sep 24, 2026 | 908.81 | 909.43 | 895.29 | 896.48 | -8.22 | 2,712,457 | 77,389 | 0.277 | 0.195 |
| Sep 23, 2026 | 901.31 | 905.59 | 893.36 | 904.70 | +5.29 | 2,235,072 | 34,895 | 0.290 | 0.195 |
| Sep 22, 2026 | 902.26 | 903.36 | 895.84 | 899.41 | +0.93 | 1,967,131 | 30,010 | 0.263 | 0.195 |
| Sep 21, 2026 | 891.07 | 899.44 | 885.50 | 898.48 | +3.17 | 2,075,356 | 42,958 | 0.318 | 0.195 |
| Sep 18, 2026 | 892.43 | 898.40 | 890.96 | 895.31 | +1.38 | 4,096,347 | 48,468 | 0.280 | 0.195 |
| Sep 17, 2026 | 895.32 | 896.00 | 888.06 | 893.93 | +0.19 | 2,226,860 | 52,215 | 0.256 | 0.195 |
| Sep 16, 2026 | 901.05 | 902.00 | 892.68 | 893.74 | -7.61 | 2,083,123 | 33,211 | 0.276 | 0.196 |
| Sep 15, 2026 | 916.92 | 916.92 | 900.25 | 901.35 | -17.56 | 2,182,928 | 31,258 | 0.265 | 0.196 |
| Sep 14, 2026 | 913.65 | 921.64 | 910.79 | 918.91 | +14.14 | 1,933,175 | 36,483 | 0.242 | 0.195 |
| Sep 11, 2026 | 905.43 | 907.36 | 900.75 | 904.77 | +2.39 | 1,079,637 | 45,545 | 0.202 | 0.194 |
| Sep 10, 2026 | 906.62 | 912.09 | 899.00 | 902.38 | -0.22 | 1,861,235 | 37,525 | 0.238 | 0.194 |
| Sep 9, 2026 | 907.00 | 909.23 | 898.43 | 902.60 | -7.58 | 2,024,946 | 43,359 | 0.231 | 0.196 |
| Sep 8, 2026 | 912.40 | 915.13 | 906.10 | 910.18 | +0.00 | 2,225,741 | 43,996 | 0.244 | 0.196 |
| Sep 4, 2026 | 926.09 | 927.97 | 914.54 | 915.74 | -9.67 | 2,049,768 | 42,409 | 0.205 | 0.196 |
| Sep 3, 2026 | 927.79 | 930.76 | 915.31 | 925.41 | -3.07 | 2,133,804 | 38,724 | 0.220 | 0.196 |
| Sep 2, 2026 | 938.49 | 938.86 | 920.31 | 928.48 | -11.48 | 2,138,959 | 44,985 | 0.235 | 0.196 |
| Sep 1, 2026 | 947.35 | 952.10 | 936.10 | 939.96 | -3.93 | 1,478,886 | 25,389 | 0.241 | 0.196 |
| Aug 31, 2026 | 945.19 | 949.15 | 940.71 | 943.89 | -1.58 | 2,296,767 | 33,058 | 0.221 | 0.196 |
| Aug 28, 2026 | 938.94 | 953.73 | 937.11 | 945.47 | +10.81 | 1,391,620 | 42,191 | 0.211 | 0.196 |
| Aug 27, 2026 | 948.27 | 948.78 | 933.33 | 934.66 | -21.46 | 1,870,966 | 38,999 | 0.210 | 0.196 |
| Aug 26, 2026 | 960.58 | 964.45 | 954.54 | 956.12 | -3.89 | 1,216,863 | 20,132 | 0.217 | 0.195 |
| Aug 25, 2026 | 965.86 | 968.76 | 959.89 | 960.01 | -11.39 | 1,228,648 | 27,201 | 0.211 | 0.194 |
| Aug 24, 2026 | 953.01 | 974.50 | 951.39 | 971.40 | +23.66 | 1,977,304 | 47,541 | 0.225 | 0.195 |
| Aug 21, 2026 | 939.64 | 949.90 | 933.82 | 947.74 | +14.23 | 2,366,334 | 49,272 | 0.200 | 0.194 |
| Aug 20, 2026 | 931.15 | 944.22 | 925.80 | 933.51 | -23.48 | 2,443,090 | 63,308 | 0.222 | 0.195 |
| Aug 19, 2026 | 960.23 | 978.70 | 956.00 | 956.99 | -4.36 | 1,614,283 | 42,118 | 0.219 | 0.194 |
| Aug 18, 2026 | 966.11 | 971.96 | 955.31 | 961.35 | +7.85 | 1,841,611 | 59,722 | 0.222 | 0.194 |
| Aug 17, 2026 | 954.84 | 956.75 | 949.50 | 953.50 | -7.60 | 1,220,037 | 51,219 | 0.222 | 0.194 |
| Aug 14, 2026 | 959.99 | 965.22 | 957.75 | 961.10 | -0.75 | 1,150,181 | 53,498 | 0.197 | 0.193 |
| Aug 13, 2026 | 954.25 | 962.58 | 949.51 | 961.85 | +12.27 | 1,310,098 | 40,252 | 0.209 | 0.194 |
| Aug 12, 2026 | 937.40 | 951.39 | 935.05 | 949.58 | +5.25 | 1,231,401 | 46,038 | 0.219 | 0.194 |
| Aug 11, 2026 | 950.05 | 954.70 | 938.09 | 944.32 | -8.43 | 1,690,878 | 41,076 | 0.227 | 0.193 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Oct 30, 2028 | - | 1.47 | 5.88 | 0.58% |
| Jul 31, 2028 | - | 1.47 | 5.88 | 0.58% |
| May 1, 2028 | - | 1.47 | 5.88 | 0.58% |
| Jan 31, 2028 | - | 1.47 | 5.88 | 0.58% |
| Nov 1, 2027 | - | 1.47 | 5.88 | 0.58% |
| Aug 2, 2027 | - | 1.47 | 5.88 | 0.58% |
| May 3, 2027 | - | 1.47 | 5.88 | 0.58% |
| Feb 1, 2027 | - | 1.47 | 5.88 | 0.58% |
| Nov 24, 2026 | Dec 4, 2026 | 30.00 | 0.00 | 0.00% |
| Oct 30, 2026 | Nov 13, 2026 | 1.47 | 5.88 | 0.58% |
| Jul 24, 2026 | Aug 7, 2026 | 1.47 | 5.88 | 0.63% |
| May 1, 2026 | May 15, 2026 | 1.47 | 5.88 | 0.58% |

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Jan 14, 2000 | 0.500 | Dec 9, 1999 |

## More for COST

- [Quote](https://www.optionistics.com/quotes/stock-quotes/COST.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/COST.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/COST.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=COST)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/COST.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/COST.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/COST.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/COST.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt