Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	62.060	63.500	62.060	63.100	61.259	16,468
2023-03-13	61.650	62.480	61.650	62.380	60.560	62,268
2023-03-10	62.170	63.000	61.120	63.000	61.162	11,227
2023-03-09	62.140	62.690	61.850	62.170	60.356	30,187
2023-03-08	62.690	62.690	61.780	62.220	60.405	4,681
2023-03-07	63.590	63.860	62.410	62.410	60.589	17,168
2023-03-06	62.300	63.070	61.830	62.340	60.521	27,952
2023-03-03	61.700	62.300	60.680	62.300	60.483	25,667
2023-03-02	62.130	63.270	62.130	63.210	61.366	9,857
2023-03-01	62.930	63.080	61.730	62.100	60.288	19,304
2023-02-28	63.060	63.780	63.060	63.410	61.560	55,728
2023-02-27	63.400	64.040	63.180	63.180	61.337	1,468
2023-02-24	63.570	63.660	63.020	63.380	61.531	691
2023-02-23	64.340	64.340	62.750	63.400	61.551	4,217
2023-02-22	64.990	65.450	64.000	64.000	62.133	5,770
2023-02-17	65.660	65.780	64.950	65.330	63.424	2,683
2023-02-16	66.380	66.720	65.680	65.870	63.948	19,509
2023-02-15	65.640	66.480	65.260	66.380	64.444	5,813
2023-02-14	65.260	65.630	64.850	65.330	63.424	18,837
2023-02-13	65.110	65.610	65.000	65.510	63.599	52,299
2023-02-10	65.650	65.770	64.930	65.110	63.211	73,473
2023-02-09	65.980	66.980	65.500	65.690	63.774	65,057
2023-02-08	66.600	66.720	65.370	65.590	63.677	77,003
2023-02-07	66.250	67.210	65.200	65.200	63.298	83,819
2023-02-06	66.000	67.130	66.000	66.550	64.609	57,194
2023-02-03	66.000	66.840	65.800	65.800	63.881	55,503
2023-02-02	65.870	67.330	64.820	66.850	64.900	65,346
2023-02-01	65.460	65.880	63.410	65.880	63.958	27,839
2023-01-31	64.520	64.820	64.050	64.680	62.717	52,599
2023-01-30	63.790	64.550	63.610	64.520	62.562	24,511
2023-01-27	63.230	64.880	63.230	63.410	61.485	11,459
2023-01-26	63.770	63.770	62.510	62.510	60.613	14,965
2023-01-25	64.350	64.350	61.660	63.770	61.834	10,712
2023-01-24	63.490	63.630	62.690	63.080	61.165	9,429
2023-01-23	62.270	64.210	62.270	64.020	62.077	7,503
2023-01-20	61.960	62.480	61.150	62.130	60.244	11,318
2023-01-19	62.100	62.100	60.900	60.910	59.061	33,865
2023-01-18	62.230	62.230	61.500	62.030	60.147	13,040
2023-01-17	62.000	62.680	61.840	61.950	60.070	6,841
2023-01-16	61.710	62.610	60.970	62.150	60.264	679
2023-01-13	61.410	61.710	61.110	61.710	59.837	1,779
2023-01-12	62.550	62.890	60.930	61.410	59.546	4,991
2023-01-11	62.680	62.740	62.170	62.470	60.574	8,822
2023-01-10	62.580	62.870	62.370	62.690	60.787	604
2023-01-09	63.700	64.300	62.960	63.020	61.107	11,905
2023-01-06	61.390	63.450	60.940	62.500	60.603	44,908
2023-01-05	61.580	61.580	60.250	60.270	58.441	2,890
2023-01-04	62.000	62.600	61.730	61.910	60.031	30,062
2023-01-03	61.720	61.910	60.740	61.640	59.769	5,080
2023-01-02	60.800	61.800	60.060	61.800	59.924	520
2022-12-29	59.500	60.750	58.930	60.750	58.906	3,870
2022-12-28	60.700	60.700	59.580	59.610	57.801	3,829
2022-12-27	59.980	61.280	59.980	60.700	58.858	566
2022-12-26	59.560	60.510	59.380	59.830	58.014	3,604
2022-12-23	59.260	60.360	58.670	59.560	57.752	7,997
2022-12-22	59.080	59.390	58.760	59.180	57.384	2,890
2022-12-21	59.570	60.210	59.500	59.980	58.159	3,580
2022-12-20	60.520	60.660	59.120	59.610	57.801	5,397
2022-12-19	61.470	61.530	60.430	60.520	58.683	3,323
2022-12-16	61.310	61.350	60.320	61.350	59.488	16,573

← NewerPage 16 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.