Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 93.500 | 93.860 | 92.700 | 93.480 | 92.609 | 13,898 |
| 2024-02-28 | 91.710 | 93.380 | 91.710 | 93.380 | 92.510 | 2,361 |
| 2024-02-27 | 90.940 | 93.210 | 90.940 | 91.970 | 91.113 | 3,130 |
| 2024-02-26 | 92.520 | 92.880 | 92.460 | 92.800 | 91.935 | 1,170 |
| 2024-02-23 | 91.150 | 92.390 | 91.150 | 92.390 | 91.529 | 14,319 |
| 2024-02-22 | 89.690 | 91.000 | 89.660 | 91.000 | 90.152 | 977 |
| 2024-02-21 | 89.550 | 89.910 | 88.980 | 88.980 | 88.151 | 25,775 |
| 2024-02-20 | 90.180 | 90.260 | 89.010 | 89.010 | 88.180 | 3,694 |
| 2024-02-19 | 90.540 | 90.540 | 89.070 | 89.070 | 88.240 | 3,129 |
| 2024-02-16 | 89.820 | 91.170 | 89.650 | 90.540 | 89.696 | 224 |
| 2024-02-15 | 91.560 | 91.560 | 89.290 | 90.500 | 89.657 | 211 |
| 2024-02-14 | 89.400 | 89.760 | 88.970 | 89.760 | 88.923 | 939 |
| 2024-02-09 | 99.000 | 99.000 | 89.400 | 89.890 | 89.052 | 2,670 |
| 2024-02-08 | 87.420 | 90.900 | 87.420 | 90.310 | 89.468 | 1,668 |
| 2024-02-07 | 88.110 | 89.820 | 88.110 | 89.200 | 88.369 | 146 |
| 2024-02-06 | 88.570 | 88.570 | 87.180 | 87.750 | 86.932 | 699 |
| 2024-02-05 | 87.230 | 89.010 | 87.230 | 88.570 | 87.745 | 2,537 |
| 2024-02-02 | 87.000 | 88.620 | 86.540 | 88.480 | 87.655 | 593 |
| 2024-02-01 | 86.010 | 86.600 | 85.570 | 86.360 | 85.555 | 1,566 |
| 2024-01-31 | 87.000 | 87.000 | 85.930 | 86.010 | 85.208 | 12,417 |
| 2024-01-30 | 85.850 | 86.870 | 85.620 | 86.560 | 85.669 | 3,563 |
| 2024-01-29 | 84.100 | 85.760 | 84.100 | 85.730 | 84.847 | 480 |
| 2024-01-26 | 86.420 | 87.010 | 83.500 | 84.100 | 83.234 | 977 |
| 2024-01-25 | 83.520 | 83.730 | 83.170 | 83.610 | 82.749 | 333 |
| 2024-01-24 | 86.850 | 86.850 | 84.130 | 84.420 | 83.551 | 1,024 |
| 2024-01-23 | 86.220 | 86.220 | 84.960 | 85.140 | 84.263 | 2,059 |
| 2024-01-22 | 86.760 | 87.120 | 85.770 | 86.340 | 85.451 | 13,570 |
| 2024-01-19 | 84.920 | 85.850 | 84.480 | 85.610 | 84.729 | 822 |
| 2024-01-18 | 84.320 | 84.500 | 84.170 | 84.400 | 83.531 | 381 |
| 2024-01-17 | 84.130 | 84.230 | 83.840 | 84.170 | 83.303 | 3,617 |
| 2024-01-16 | 83.820 | 84.000 | 83.400 | 83.710 | 82.848 | 2,971 |
| 2024-01-15 | 83.520 | 83.950 | 83.520 | 83.830 | 82.967 | 3,939 |
| 2024-01-12 | 82.750 | 82.990 | 81.910 | 82.650 | 81.799 | 1,765 |
| 2024-01-11 | 82.090 | 82.090 | 81.390 | 82.020 | 81.176 | 478 |
| 2024-01-10 | 83.080 | 83.080 | 81.530 | 82.000 | 81.156 | 2,003 |
| 2024-01-09 | 82.020 | 82.020 | 80.410 | 81.450 | 80.611 | 267 |
| 2024-01-08 | 81.200 | 81.200 | 79.600 | 80.410 | 79.582 | 2,049 |
| 2024-01-05 | 80.200 | 80.720 | 79.640 | 79.710 | 78.889 | 168 |
| 2024-01-04 | 80.800 | 80.800 | 79.080 | 79.200 | 78.385 | 1,534 |
| 2024-01-03 | 79.850 | 80.330 | 76.980 | 79.210 | 78.395 | 11,616 |
| 2024-01-02 | 81.190 | 81.190 | 79.680 | 79.850 | 79.028 | 5,073 |
| 2023-12-28 | 80.610 | 80.870 | 79.830 | 79.830 | 79.008 | 8,683 |
| 2023-12-27 | 80.160 | 81.120 | 80.000 | 80.520 | 79.691 | 878 |
| 2023-12-26 | 83.090 | 83.090 | 81.040 | 81.150 | 80.315 | 481 |
| 2023-12-22 | 80.690 | 81.700 | 80.690 | 81.460 | 79.390 | 351 |
| 2023-12-21 | 81.120 | 81.410 | 80.410 | 81.360 | 79.293 | 267 |
| 2023-12-20 | 82.400 | 82.400 | 81.040 | 81.120 | 79.059 | 5,333 |
| 2023-12-19 | 82.360 | 82.800 | 81.780 | 82.400 | 80.307 | 2,969 |
| 2023-12-18 | 81.980 | 83.760 | 81.000 | 83.760 | 81.632 | 9,185 |
| 2023-12-15 | 79.610 | 81.680 | 79.190 | 81.440 | 79.371 | 6,547 |
| 2023-12-14 | 78.810 | 78.810 | 77.230 | 77.550 | 75.580 | 4,197 |
| 2023-12-13 | 78.670 | 79.280 | 78.120 | 78.560 | 76.564 | 6,263 |
| 2023-12-12 | 76.960 | 78.150 | 76.960 | 78.070 | 76.087 | 4,407 |
| 2023-12-11 | 75.530 | 77.130 | 75.530 | 76.970 | 75.014 | 3,288 |
| 2023-12-08 | 75.530 | 75.530 | 74.710 | 75.360 | 73.445 | 1,886 |
| 2023-12-07 | 74.500 | 75.160 | 74.010 | 74.970 | 73.065 | 392 |
| 2023-12-06 | 74.400 | 74.820 | 74.050 | 74.760 | 72.861 | 236 |
| 2023-12-05 | 75.400 | 75.400 | 73.640 | 74.400 | 72.510 | 3,209 |
| 2023-12-04 | 73.220 | 73.930 | 72.940 | 73.920 | 72.042 | 2,295 |
| 2023-12-01 | 73.520 | 73.520 | 70.010 | 72.520 | 70.678 | 9,766 |
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.