Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 105.60 | 108.23 | 104.05 | 105.73 | 104.86 | 584 |
| 2024-05-24 | 103.90 | 106.00 | 103.90 | 105.60 | 104.73 | 6,765 |
| 2024-05-23 | 103.24 | 104.10 | 102.59 | 102.83 | 101.98 | 329 |
| 2024-05-22 | 103.10 | 103.71 | 103.10 | 103.24 | 102.39 | 2,083 |
| 2024-05-21 | 100.80 | 102.30 | 100.80 | 102.30 | 101.46 | 1,651 |
| 2024-05-20 | 102.40 | 102.40 | 101.26 | 101.99 | 101.15 | 2,020 |
| 2024-05-17 | 101.40 | 101.65 | 101.20 | 101.41 | 100.57 | 722 |
| 2024-05-16 | 102.30 | 102.80 | 102.01 | 102.07 | 101.23 | 43,070 |
| 2024-05-15 | 101.25 | 101.31 | 100.90 | 101.03 | 100.20 | 1,786 |
| 2024-05-14 | 99.850 | 99.970 | 99.200 | 99.540 | 98.720 | 954 |
| 2024-05-13 | 101.25 | 101.25 | 99.700 | 99.850 | 99.027 | 3,481 |
| 2024-05-10 | 100.00 | 101.30 | 100.00 | 101.25 | 100.42 | 1,610 |
| 2024-05-09 | 98.100 | 100.30 | 98.100 | 100.00 | 99.176 | 4,294 |
| 2024-05-08 | 95.610 | 98.500 | 95.610 | 97.200 | 96.399 | 3,984 |
| 2024-05-07 | 93.990 | 97.510 | 93.990 | 97.510 | 96.706 | 4,915 |
| 2024-05-06 | 94.680 | 95.910 | 94.570 | 95.910 | 95.119 | 989 |
| 2024-05-03 | 92.730 | 94.500 | 92.730 | 94.500 | 93.721 | 3,234 |
| 2024-05-02 | 93.560 | 93.870 | 92.290 | 93.560 | 92.789 | 5,061 |
| 2024-04-30 | 93.380 | 93.900 | 93.050 | 93.560 | 92.789 | 1,559 |
| 2024-04-29 | 93.060 | 93.510 | 91.900 | 93.010 | 92.243 | 9,487 |
| 2024-04-26 | 93.330 | 93.500 | 93.150 | 93.500 | 92.729 | 1,230 |
| 2024-04-25 | 92.260 | 93.550 | 92.260 | 93.030 | 92.263 | 21 |
| 2024-04-24 | 93.180 | 93.380 | 92.340 | 92.970 | 92.204 | 811 |
| 2024-04-23 | 92.740 | 93.200 | 92.590 | 92.840 | 91.975 | 468 |
| 2024-04-22 | 91.960 | 92.740 | 91.890 | 92.740 | 91.876 | 2,480 |
| 2024-04-19 | 93.650 | 93.650 | 91.390 | 91.970 | 91.113 | 1,696 |
| 2024-04-18 | 93.900 | 94.230 | 93.150 | 93.650 | 92.777 | 241 |
| 2024-04-17 | 94.180 | 95.040 | 93.270 | 93.590 | 92.718 | 169 |
| 2024-04-16 | 93.160 | 95.050 | 93.160 | 94.180 | 93.302 | 94 |
| 2024-04-15 | 94.610 | 95.660 | 93.160 | 93.240 | 92.371 | 1,627 |
| 2024-04-12 | 93.330 | 93.890 | 93.330 | 93.600 | 92.728 | 31,833 |
| 2024-04-11 | 92.600 | 93.280 | 92.020 | 93.230 | 92.361 | 2,537 |
| 2024-04-10 | 91.140 | 91.450 | 91.140 | 91.450 | 90.598 | 3,482 |
| 2024-04-09 | 90.000 | 90.060 | 88.830 | 89.820 | 88.983 | 7,440 |
| 2024-04-08 | 89.820 | 90.230 | 89.460 | 89.590 | 88.755 | 663 |
| 2024-04-05 | 88.330 | 90.720 | 88.330 | 90.220 | 89.379 | 3,614 |
| 2024-04-04 | 89.550 | 89.800 | 88.830 | 88.830 | 88.002 | 1,914 |
| 2024-04-03 | 89.820 | 89.820 | 88.320 | 88.750 | 87.923 | 4,835 |
| 2024-04-02 | 91.080 | 91.080 | 89.560 | 89.740 | 88.904 | 25,040 |
| 2024-04-01 | 92.070 | 92.070 | 91.100 | 91.400 | 90.548 | 2,068 |
| 2024-03-28 | 91.070 | 91.970 | 90.810 | 91.170 | 90.320 | 1,248 |
| 2024-03-27 | 90.900 | 91.070 | 90.710 | 91.070 | 90.221 | 2,472 |
| 2024-03-26 | 90.870 | 91.620 | 90.870 | 91.620 | 90.766 | 1,633 |
| 2024-03-25 | 91.440 | 91.720 | 90.550 | 90.980 | 90.132 | 1,783 |
| 2024-03-22 | 92.160 | 92.560 | 92.070 | 92.250 | 91.390 | 2,226 |
| 2024-03-21 | 92.300 | 93.510 | 92.160 | 92.900 | 92.034 | 10,733 |
| 2024-03-20 | 91.990 | 92.430 | 91.560 | 92.290 | 91.430 | 653 |
| 2024-03-19 | 92.100 | 92.350 | 91.710 | 91.990 | 91.133 | 1,566 |
| 2024-03-18 | 88.900 | 92.510 | 88.900 | 92.510 | 91.648 | 13,533 |
| 2024-03-15 | 91.210 | 91.210 | 90.720 | 90.720 | 89.875 | 10,231 |
| 2024-03-14 | 91.700 | 91.980 | 91.210 | 91.210 | 90.360 | 403 |
| 2024-03-13 | 90.930 | 91.530 | 90.700 | 90.700 | 89.855 | 24,068 |
| 2024-03-12 | 91.300 | 91.900 | 91.000 | 91.700 | 90.845 | 16,422 |
| 2024-03-11 | 89.700 | 89.950 | 88.410 | 88.750 | 87.923 | 5,799 |
| 2024-03-08 | 94.980 | 95.000 | 90.410 | 90.650 | 89.805 | 95,434 |
| 2024-03-07 | 96.400 | 97.200 | 96.130 | 96.610 | 95.710 | 1,878 |
| 2024-03-06 | 95.000 | 95.760 | 94.440 | 95.310 | 94.422 | 40,771 |
| 2024-03-05 | 95.000 | 95.050 | 93.950 | 94.140 | 93.263 | 4,627 |
| 2024-03-04 | 93.510 | 94.810 | 92.980 | 94.810 | 93.926 | 60,469 |
| 2024-03-01 | 93.450 | 93.450 | 92.070 | 93.060 | 92.193 | 25,244 |
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.