Costco Wholesale Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	72.450	72.800	71.960	72.790	70.941	193
2023-11-29	72.380	73.140	71.680	72.020	70.190	2,642
2023-11-28	72.670	73.000	72.100	72.370	70.531	610
2023-11-27	73.690	73.850	72.280	73.010	71.155	3,637
2023-11-24	72.000	72.940	72.000	72.240	70.405	321
2023-11-23	72.050	72.060	70.030	70.620	68.826	118
2023-11-22	71.650	72.800	71.630	72.050	70.219	1,603
2023-11-21	70.350	71.460	70.030	70.040	68.261	3,359
2023-11-20	70.560	70.770	70.140	70.350	68.563	1,110
2023-11-17	70.640	70.720	70.240	70.560	68.767	176
2023-11-16	71.890	71.890	70.000	70.560	68.767	3,133
2023-11-14	70.420	71.890	70.280	71.890	70.064	1,104
2023-11-13	70.860	71.210	70.490	70.820	69.021	12,081
2023-11-10	69.650	70.900	69.650	70.840	69.040	2,473
2023-11-09	69.410	69.720	68.880	69.720	67.949	59
2023-11-08	69.330	69.710	69.020	69.710	67.939	1,066
2023-11-07	69.100	69.840	69.020	69.330	67.569	4,281
2023-11-06	68.750	69.930	68.740	69.650	67.880	882
2023-11-03	69.440	69.440	68.000	68.750	67.003	1,789
2023-11-01	69.320	69.920	64.000	69.450	67.686	751
2023-10-31	66.000	70.390	66.000	70.020	68.241	165
2023-10-30	68.820	71.010	68.010	69.720	67.867	2,738
2023-10-27	69.180	69.180	67.090	68.090	66.280	471
2023-10-26	69.640	69.640	68.220	68.250	66.436	2,833
2023-10-25	69.950	69.950	68.220	68.640	66.816	307
2023-10-24	69.360	69.660	68.610	69.180	67.341	7,151
2023-10-23	70.000	70.000	68.910	69.370	67.526	1,083
2023-10-20	71.490	71.530	69.720	69.730	67.877	6,704
2023-10-19	72.470	72.470	71.320	71.490	69.590	1,004
2023-10-18	72.660	72.930	72.340	72.720	70.787	3,501
2023-10-17	72.690	72.690	71.710	72.170	70.252	1,301
2023-10-16	72.310	72.660	71.990	72.310	70.388	1,070
2023-10-13	71.280	72.160	71.140	72.160	70.242	1,194
2023-10-11	71.230	71.400	70.640	71.390	69.492	554
2023-10-10	71.470	72.030	71.230	71.230	69.337	2,343
2023-10-09	71.760	71.960	71.120	71.470	69.570	8,555
2023-10-06	73.650	73.650	70.710	71.750	69.843	4,043
2023-10-05	73.760	73.870	72.950	73.870	71.906	4,245
2023-10-04	73.220	73.570	73.040	73.520	71.566	1,668
2023-10-03	72.730	73.000	72.520	72.860	70.923	795
2023-10-02	71.040	72.310	71.040	72.280	70.359	4,330
2023-09-29	71.000	71.400	70.420	71.050	69.161	3,025
2023-09-28	71.500	72.230	71.190	71.550	69.648	804
2023-09-27	68.880	71.340	68.880	70.810	68.928	6,726
2023-09-26	69.090	69.690	68.880	68.950	67.117	364
2023-09-25	69.200	69.280	68.810	69.090	67.254	605
2023-09-22	68.990	69.200	68.450	69.090	67.254	1,743
2023-09-21	69.030	69.220	68.330	68.490	66.669	196
2023-09-20	68.110	68.950	68.050	68.810	66.981	2,738
2023-09-19	68.510	68.780	67.790	68.740	66.913	1,244
2023-09-18	68.180	68.520	67.700	68.520	66.699	2,159
2023-09-15	69.090	69.090	67.760	67.830	66.027	4,763
2023-09-14	70.000	70.000	68.390	69.000	67.166	460
2023-09-13	69.160	69.160	68.250	68.460	66.640	430
2023-09-12	69.000	69.460	68.670	69.200	67.361	3,100
2023-09-11	68.080	68.980	68.070	68.500	66.679	390
2023-09-08	68.540	68.740	68.300	68.300	66.485	1,412
2023-09-06	67.570	68.150	67.430	68.010	66.202	4,146
2023-09-05	67.560	68.270	67.560	68.120	66.309	2,995
2023-09-04	64.730	67.000	61.420	66.780	65.005	219

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.