Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	64.730	67.000	61.420	66.780	65.005	219
2023-09-01	67.780	67.780	66.720	66.840	65.063	17,429
2023-08-31	66.930	68.240	66.930	68.030	66.222	3,147
2023-08-30	65.990	66.170	65.550	66.040	64.285	2,820
2023-08-29	65.400	65.810	65.300	65.720	63.973	82,909
2023-08-28	65.400	65.780	65.110	65.130	63.399	53,962
2023-08-25	65.050	65.370	64.640	65.110	63.379	386
2023-08-24	66.850	67.080	63.310	64.660	62.941	60,117
2023-08-23	69.230	69.240	65.400	65.400	63.662	65,258
2023-08-22	67.340	67.340	66.210	66.420	64.572	1,127
2023-08-21	67.510	67.810	66.760	67.760	65.874	2,242
2023-08-18	68.040	68.190	67.420	67.720	65.835	996
2023-08-17	69.610	69.610	67.960	68.230	66.331	2,272
2023-08-16	69.740	70.180	69.600	69.800	67.858	1,724
2023-08-15	69.560	70.460	69.370	69.370	67.440	1,595
2023-08-14	69.500	70.220	69.460	69.560	67.624	2,543
2023-08-11	68.590	69.040	68.510	69.030	67.109	352
2023-08-10	68.620	68.840	68.150	68.590	66.681	3,422
2023-08-09	68.110	68.960	68.110	68.620	66.710	1,937
2023-08-08	69.670	70.000	67.840	67.900	66.010	1,058
2023-08-07	67.350	68.670	67.350	68.300	66.399	1,107
2023-08-04	68.170	68.170	67.270	67.350	65.476	2,164
2023-08-03	67.150	68.270	67.150	68.170	66.273	4,929
2023-08-02	66.420	66.860	66.190	66.220	64.377	204
2023-08-01	66.140	67.150	66.040	66.420	64.572	206,699
2023-07-31	67.800	67.800	66.130	66.140	64.299	4,341
2023-07-28	66.150	67.020	66.150	66.660	64.805	1,766
2023-07-27	66.920	67.450	66.410	66.820	64.961	3,760
2023-07-26	67.020	67.110	66.770	66.920	65.058	424
2023-07-25	66.800	67.250	66.720	67.190	65.320	1,791
2023-07-24	68.000	68.000	66.130	66.570	64.717	16,509
2023-07-21	66.760	66.990	66.550	66.880	65.019	579
2023-07-20	67.540	67.540	66.170	66.760	64.902	56,815
2023-07-19	66.430	66.670	66.080	66.210	64.367	4,313
2023-07-18	66.340	66.680	66.060	66.220	64.377	747
2023-07-17	65.880	66.700	65.880	66.540	64.688	9,508
2023-07-14	64.200	65.530	64.080	65.430	63.609	5,588
2023-07-13	64.880	64.880	63.910	64.510	62.715	1,795
2023-07-12	64.210	64.980	63.970	64.860	63.055	4,179
2023-07-11	64.420	64.850	64.170	64.210	62.423	3,700
2023-07-10	63.890	64.630	63.890	64.420	62.627	521
2023-07-07	65.130	65.640	63.890	63.890	62.112	5,380
2023-07-06	65.790	66.570	65.590	66.260	64.416	507
2023-07-05	65.570	66.130	65.180	65.610	63.784	3,853
2023-07-04	63.010	65.220	63.010	64.800	62.997	2,399
2023-07-03	64.360	64.890	58.000	64.280	62.491	19,291
2023-06-30	64.680	64.680	64.230	64.550	62.754	556
2023-06-29	64.780	64.780	64.370	64.680	62.880	341
2023-06-28	64.000	64.660	64.000	64.450	62.656	2,877
2023-06-27	62.370	63.850	62.370	63.670	61.898	3,905
2023-06-26	62.430	62.610	62.300	62.370	60.634	5,527
2023-06-23	62.380	62.700	62.160	62.700	60.955	2,268
2023-06-22	62.490	62.520	62.060	62.520	60.780	1,026
2023-06-21	62.290	62.290	61.700	62.000	60.275	3,699
2023-06-20	62.500	62.540	62.090	62.270	60.537	775
2023-06-19	64.000	64.000	61.910	62.060	60.333	2,120
2023-06-16	64.150	64.180	63.130	63.170	61.412	4,621
2023-06-15	63.850	64.000	63.300	64.000	62.219	2,152
2023-06-14	63.600	63.850	63.550	63.850	62.073	207
2023-06-13	63.300	63.600	63.030	63.600	61.830	1,987

← NewerPage 14 of 21 · 1,253 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.