Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 119.99 | 120.02 | 118.68 | 119.87 | 118.99 | 1,037 |
| 2024-08-19 | 120.35 | 120.35 | 117.00 | 117.96 | 117.09 | 5,262 |
| 2024-08-16 | 119.52 | 120.36 | 119.00 | 120.36 | 119.48 | 958 |
| 2024-08-15 | 120.01 | 120.72 | 118.80 | 120.24 | 119.36 | 11,355 |
| 2024-08-14 | 117.12 | 118.41 | 116.88 | 117.98 | 117.11 | 377 |
| 2024-08-13 | 117.81 | 118.80 | 117.00 | 117.00 | 116.14 | 37,250 |
| 2024-08-12 | 115.51 | 119.64 | 115.51 | 117.90 | 117.03 | 731 |
| 2024-08-09 | 114.51 | 117.96 | 114.51 | 115.51 | 114.66 | 14,774 |
| 2024-08-08 | 114.59 | 117.87 | 114.59 | 116.82 | 115.96 | 517 |
| 2024-08-07 | 113.42 | 116.96 | 113.42 | 114.59 | 113.75 | 1,040 |
| 2024-08-06 | 115.75 | 117.56 | 114.17 | 115.74 | 114.89 | 2,490 |
| 2024-08-05 | 116.98 | 117.01 | 114.18 | 114.60 | 113.76 | 6,103 |
| 2024-08-02 | 116.52 | 117.84 | 115.67 | 117.16 | 116.30 | 878 |
| 2024-08-01 | 117.39 | 117.39 | 115.28 | 116.99 | 116.13 | 5,229 |
| 2024-07-31 | 116.00 | 118.00 | 114.77 | 118.00 | 117.13 | 969 |
| 2024-07-30 | 112.23 | 116.05 | 112.23 | 113.74 | 112.91 | 3,907 |
| 2024-07-29 | 116.33 | 117.00 | 114.48 | 114.53 | 113.69 | 734 |
| 2024-07-26 | 115.50 | 116.34 | 114.44 | 115.17 | 114.32 | 2,719 |
| 2024-07-25 | 120.00 | 120.00 | 115.26 | 115.50 | 114.65 | 5,365 |
| 2024-07-24 | 117.60 | 119.04 | 117.24 | 118.31 | 117.44 | 2,946 |
| 2024-07-23 | 116.77 | 119.00 | 116.77 | 118.56 | 117.58 | 2,509 |
| 2024-07-22 | 118.89 | 118.90 | 116.15 | 116.52 | 115.56 | 974 |
| 2024-07-19 | 117.12 | 119.42 | 116.31 | 119.42 | 118.44 | 6,875 |
| 2024-07-18 | 117.68 | 118.24 | 114.80 | 117.53 | 116.56 | 31,100 |
| 2024-07-17 | 115.56 | 116.47 | 115.23 | 116.29 | 115.33 | 11,380 |
| 2024-07-16 | 115.92 | 115.92 | 114.24 | 115.34 | 114.39 | 2,021 |
| 2024-07-15 | 115.30 | 116.73 | 115.17 | 115.69 | 114.74 | 3,206 |
| 2024-07-12 | 116.75 | 116.75 | 114.55 | 114.56 | 113.62 | 4,751 |
| 2024-07-11 | 121.32 | 121.80 | 115.39 | 116.51 | 115.55 | 11,279 |
| 2024-07-10 | 120.37 | 120.37 | 118.77 | 120.09 | 119.10 | 5,844 |
| 2024-07-09 | 120.72 | 121.63 | 119.67 | 120.12 | 119.13 | 2,186 |
| 2024-07-08 | 121.69 | 121.69 | 119.99 | 120.72 | 119.72 | 24,632 |
| 2024-07-05 | 118.44 | 121.04 | 118.44 | 119.99 | 119.00 | 5,415 |
| 2024-07-04 | 118.11 | 120.00 | 118.11 | 120.00 | 119.01 | 789 |
| 2024-07-03 | 123.10 | 123.10 | 119.52 | 123.09 | 122.08 | 3,626 |
| 2024-07-02 | 119.23 | 122.05 | 118.90 | 121.30 | 120.30 | 2,577 |
| 2024-07-01 | 118.84 | 119.59 | 117.50 | 119.23 | 118.25 | 12,146 |
| 2024-06-28 | 117.48 | 119.60 | 117.48 | 118.82 | 117.84 | 23,559 |
| 2024-06-27 | 118.45 | 118.45 | 116.64 | 117.17 | 116.20 | 3,358 |
| 2024-06-26 | 116.42 | 118.55 | 116.42 | 118.42 | 117.44 | 3,640 |
| 2024-06-25 | 113.81 | 116.39 | 113.81 | 116.17 | 115.21 | 2,436 |
| 2024-06-24 | 116.28 | 116.28 | 113.48 | 114.23 | 113.29 | 4,268 |
| 2024-06-21 | 117.72 | 118.08 | 115.81 | 116.28 | 115.32 | 4,403 |
| 2024-06-20 | 119.97 | 119.97 | 117.30 | 117.41 | 116.44 | 5,106 |
| 2024-06-19 | 119.04 | 121.05 | 118.00 | 120.31 | 119.32 | 2,402 |
| 2024-06-18 | 117.75 | 118.80 | 117.36 | 117.87 | 116.90 | 1,437 |
| 2024-06-17 | 116.16 | 118.06 | 115.93 | 117.75 | 116.78 | 4,224 |
| 2024-06-14 | 113.05 | 114.92 | 113.05 | 114.30 | 113.36 | 18,325 |
| 2024-06-13 | 114.98 | 114.98 | 113.09 | 113.22 | 112.29 | 16,698 |
| 2024-06-12 | 114.26 | 115.76 | 113.64 | 114.90 | 113.95 | 4,193 |
| 2024-06-11 | 114.00 | 114.09 | 112.95 | 113.27 | 112.34 | 2,438 |
| 2024-06-10 | 113.11 | 113.89 | 113.11 | 113.85 | 112.91 | 3,472 |
| 2024-06-07 | 111.00 | 112.69 | 111.00 | 112.65 | 111.72 | 5,860 |
| 2024-06-06 | 110.55 | 111.68 | 110.00 | 110.66 | 109.75 | 4,572 |
| 2024-06-05 | 109.78 | 110.80 | 108.99 | 110.80 | 109.89 | 6,362 |
| 2024-06-04 | 107.58 | 109.38 | 107.58 | 109.23 | 108.33 | 2,966 |
| 2024-06-03 | 105.90 | 107.99 | 105.90 | 106.78 | 105.90 | 5,203 |
| 2024-05-31 | 105.38 | 105.90 | 103.54 | 105.90 | 105.03 | 1,887 |
| 2024-05-29 | 105.26 | 105.59 | 105.01 | 105.09 | 104.22 | 388 |
| 2024-05-28 | 104.60 | 104.80 | 103.70 | 104.49 | 103.63 | 45,013 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.1267 USD |
| 2026-04-28 | 0.1245 USD |
| 2026-01-28 | 0.1150 USD |
| 2025-10-29 | 0.1167 USD |
| 2025-07-30 | 0.1190 USD |
| 2025-04-29 | 0.1244 USD |
| 2025-02-05 | 0.1123 USD |
| 2024-10-30 | 0.1130 USD |
| 2024-07-24 | 0.1077 USD |
| 2024-04-24 | 0.1008 USD |
| 2024-01-31 | 0.0852 USD |
| 2023-12-26 | 1.2438 USD |
| 2023-10-31 | 0.0840 USD |
| 2023-08-23 | 0.0851 USD |
| 2023-05-03 | 0.0857 USD |
| 2023-02-01 | 0.0787 USD |
| 2022-10-26 | 0.0807 USD |
| 2022-07-27 | 0.0775 USD |
| 2022-04-27 | 0.0771 USD |
| 2022-02-02 | 0.0676 USD |
| 2021-10-27 | 0.0732 USD |
| 2021-07-28 | 0.0701 USD |
| 2021-04-28 | 0.0705 USD |
| 2021-02-03 | 0.0651 USD |
| 2020-11-30 | 1.7101 USD |
| 2020-10-28 | 0.0641 USD |
| 2020-07-29 | 0.6348 USD |
| 2020-04-28 | 0.6746 USD |
| 2020-02-05 | 0.4733 USD |
| 2019-10-30 | 0.4505 USD |
| 2019-08-28 | 0.4368 USD |
| 2019-05-08 | 0.6519 USD |
| 2019-02-06 | 0.5315 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.