Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	63.160	63.410	63.000	63.300	61.538	832
2023-06-09	63.570	63.890	62.910	63.160	61.402	2,940
2023-06-07	63.340	63.520	62.930	63.080	61.325	1,359
2023-06-06	63.890	64.100	62.920	63.610	61.840	6,528
2023-06-05	63.460	63.900	63.150	63.900	62.122	7,265
2023-06-02	63.470	64.000	63.170	63.460	61.694	9,433
2023-06-01	66.300	66.300	63.250	64.180	62.394	38,096
2023-05-31	64.360	65.310	64.220	65.000	63.191	5,716
2023-05-30	64.000	64.640	63.490	63.960	62.180	774
2023-05-29	63.720	64.030	63.220	63.800	62.025	1,574
2023-05-26	61.400	63.590	60.800	63.000	61.247	17,307
2023-05-25	61.050	61.420	59.760	61.410	59.701	4,204
2023-05-24	60.100	60.100	59.520	59.850	58.184	3,794
2023-05-23	60.880	60.880	60.050	60.050	58.379	4,153
2023-05-22	61.910	61.910	60.660	61.080	59.380	3,795
2023-05-19	62.270	62.270	61.620	61.910	60.187	572
2023-05-18	61.770	61.960	61.380	61.770	60.051	3,040
2023-05-17	61.200	61.280	60.840	61.280	59.575	2,126
2023-05-16	61.350	61.640	60.860	61.380	59.672	3,063
2023-05-15	62.090	62.090	61.280	61.340	59.633	1,417
2023-05-12	62.240	62.240	61.700	61.990	60.265	3,139
2023-05-11	62.000	62.220	61.790	61.880	60.158	7,722
2023-05-10	62.180	62.180	61.350	61.840	60.119	2,016
2023-05-09	63.170	63.170	62.060	62.510	60.770	5,479
2023-05-08	61.700	62.620	61.460	62.370	60.634	42,776
2023-05-05	60.930	61.700	60.010	60.010	58.340	1,236
2023-05-04	64.030	64.030	60.840	60.840	59.147	600
2023-05-03	63.260	63.990	61.230	62.790	61.043	694
2023-05-02	62.720	62.720	61.710	62.020	60.211	30,866
2023-04-28	62.500	63.030	62.440	62.710	60.881	4,138
2023-04-27	62.250	62.730	62.210	62.500	60.677	10,363
2023-04-26	64.000	64.000	62.430	63.370	61.521	2,299
2023-04-25	64.390	64.670	63.770	63.770	61.910	457
2023-04-24	63.920	64.470	63.920	64.370	62.492	3,813
2023-04-20	62.790	64.220	62.790	63.780	61.919	10,492
2023-04-19	62.540	63.080	62.260	63.000	61.162	7,170
2023-04-18	61.900	61.910	61.490	61.490	59.696	10,681
2023-04-17	61.370	61.470	60.640	61.030	59.250	5,512
2023-04-14	61.700	61.700	60.400	60.530	58.764	5,037
2023-04-13	60.230	61.440	60.220	61.440	59.648	21,423
2023-04-12	61.930	61.930	60.440	60.580	58.813	7,468
2023-04-11	62.630	62.630	61.820	62.390	60.570	6,221
2023-04-10	61.590	62.630	61.280	62.630	60.803	8,294
2023-04-06	61.110	61.800	60.740	61.800	59.997	23,747
2023-04-05	62.910	63.220	62.700	62.990	61.152	5,873
2023-04-04	63.020	63.690	62.910	63.390	61.541	2,745
2023-04-03	63.000	63.120	62.600	62.600	60.774	6,225
2023-03-31	62.680	63.010	62.660	62.950	61.114	1,214
2023-03-30	63.290	63.290	62.650	62.690	60.861	609
2023-03-29	63.320	63.320	62.490	62.940	61.104	1,672
2023-03-28	64.340	64.640	62.760	64.640	62.754	4,052
2023-03-27	65.120	65.280	64.520	64.520	62.638	2,672
2023-03-24	63.960	65.000	63.960	65.000	63.104	6,709
2023-03-23	64.090	64.880	64.090	64.370	62.492	13,806
2023-03-22	63.960	65.150	63.880	63.880	62.017	4,661
2023-03-21	63.670	64.690	63.610	64.690	62.803	2,601
2023-03-20	63.710	64.250	59.340	59.340	57.609	6,852
2023-03-17	63.680	64.330	63.610	63.710	61.851	11,160
2023-03-16	63.920	64.550	60.290	60.290	58.531	13,725
2023-03-15	63.100	64.420	62.930	64.030	62.162	21,950

← NewerPage 15 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.