Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	63.560	63.770	61.410	61.590	59.721	21,358
2022-12-14	64.850	65.390	63.790	63.840	61.902	16,699
2022-12-13	65.120	65.550	63.570	64.860	62.891	99,294
2022-12-12	63.730	64.760	63.730	64.420	62.465	14,343
2022-12-09	66.000	66.010	62.260	63.660	61.728	17,276
2022-12-08	63.170	63.170	61.820	62.660	60.758	3,158
2022-12-07	62.960	63.400	62.470	62.750	60.845	10,811
2022-12-06	64.250	64.500	62.870	62.960	61.049	16,316
2022-12-05	64.240	64.710	63.660	64.250	62.300	8,285
2022-12-02	65.420	65.500	64.140	64.500	62.542	18,743
2022-12-01	70.250	70.250	64.240	65.510	63.522	32,929
2022-11-30	70.240	70.240	68.390	69.930	67.807	11,600
2022-11-29	71.120	73.580	69.760	73.580	71.347	5,095
2022-11-28	71.590	71.750	71.130	71.410	69.242	2,187
2022-11-25	71.330	72.750	71.300	72.380	70.183	8,165
2022-11-24	70.130	71.990	70.130	71.990	69.805	390
2022-11-23	71.680	72.370	71.440	71.440	69.272	5,703
2022-11-22	70.500	71.700	70.460	71.250	69.087	5,375
2022-11-21	69.770	70.440	69.450	69.450	67.342	4,474
2022-11-18	70.080	70.500	69.540	70.310	68.176	1,011
2022-11-17	70.950	70.960	69.860	70.090	67.963	3,213
2022-11-16	68.600	70.780	68.580	70.780	68.632	19,337
2022-11-14	67.860	69.260	67.860	67.970	65.907	2,608
2022-11-11	67.920	68.740	67.200	68.530	66.450	22,594
2022-11-10	63.680	69.090	63.680	68.010	65.946	19,685
2022-11-09	63.770	63.770	63.110	63.680	61.747	7,152
2022-11-08	63.700	63.990	62.860	63.250	61.330	3,160
2022-11-07	60.880	63.140	60.340	63.070	61.156	6,093
2022-11-04	62.420	62.420	60.130	61.110	59.255	6,400
2022-11-03	59.360	63.230	59.360	62.420	60.525	15,574
2022-11-01	65.170	65.250	63.700	65.060	63.085	11,947
2022-10-31	67.770	67.770	64.740	64.820	62.853	8,233
2022-10-28	66.780	68.270	66.620	67.770	65.713	1,083
2022-10-27	66.620	66.620	65.130	66.280	64.268	1,721
2022-10-26	68.610	68.640	66.500	66.690	64.666	802
2022-10-25	66.220	66.470	65.460	66.190	64.103	10,299
2022-10-24	63.010	65.810	63.010	65.740	63.667	18,903
2022-10-21	60.570	61.660	60.570	61.390	59.454	13,337
2022-10-20	61.580	61.580	60.500	60.660	58.747	2,325
2022-10-19	62.080	62.580	61.920	62.000	60.045	3,696
2022-10-18	62.000	62.800	61.790	62.080	60.122	10,824
2022-10-17	59.430	61.760	59.430	61.480	59.541	7,209
2022-10-14	61.830	61.830	60.500	60.650	58.737	16,116
2022-10-13	61.080	62.120	59.600	61.430	59.493	23,584
2022-10-11	61.180	62.130	61.180	62.130	60.171	10,265
2022-10-10	60.940	60.950	60.170	60.510	58.602	4,058
2022-10-07	62.170	62.170	60.950	60.950	59.028	8,472
2022-10-06	62.990	63.740	62.720	62.820	60.839	6,232
2022-10-05	62.780	62.820	62.210	62.270	60.306	11,430
2022-10-04	62.000	62.840	61.900	62.810	60.829	3,464
2022-10-03	62.100	62.330	58.350	58.350	56.510	66,912
2022-09-30	65.000	65.240	63.670	63.730	61.720	3,923
2022-09-29	65.400	65.770	64.100	64.680	62.640	3,586
2022-09-28	63.910	65.680	63.910	65.390	63.328	11,724
2022-09-27	64.080	64.510	64.050	64.330	62.301	3,444
2022-09-26	62.020	64.680	61.870	64.540	62.505	547
2022-09-23	62.500	62.500	60.900	61.290	59.357	16,278
2022-09-22	63.710	63.710	62.280	62.500	60.529	7,470
2022-09-21	65.000	65.400	63.990	64.050	62.030	40,396
2022-09-20	65.350	65.530	63.710	64.370	62.340	4,560

← NewerPage 17 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.