Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	66.490	66.550	64.450	65.350	63.289	1,424
2022-09-16	66.330	66.580	66.000	66.500	64.403	6,826
2022-09-15	65.990	67.490	65.520	67.490	65.362	7,559
2022-09-14	65.900	66.190	65.310	65.510	63.444	6,464
2022-09-13	69.170	69.170	66.090	66.500	64.403	4,654
2022-09-12	68.990	69.410	68.470	68.810	66.640	3,624
2022-09-09	68.800	69.270	68.490	69.270	67.086	7,182
2022-09-08	68.600	69.540	68.300	68.320	66.166	5,844
2022-09-06	67.400	68.370	67.030	67.860	65.720	6,326
2022-09-05	69.170	69.170	66.000	66.220	64.132	206
2022-09-02	68.890	69.260	66.900	67.740	65.604	97,253
2022-09-01	67.050	69.050	66.740	68.900	66.727	13,817
2022-08-31	67.740	68.170	67.320	68.130	65.982	7,187
2022-08-30	67.210	67.570	66.260	67.200	65.081	10,552
2022-08-29	66.520	67.050	66.470	66.880	64.771	6,555
2022-08-26	69.900	70.080	67.630	67.670	65.536	4,403
2022-08-25	70.050	70.370	69.150	70.370	68.151	2,895
2022-08-24	69.200	69.540	68.730	69.450	67.260	3,590
2022-08-23	70.000	70.130	68.310	69.090	66.911	2,382
2022-08-22	70.990	71.460	70.000	70.000	67.793	4,482
2022-08-19	72.220	72.780	71.670	71.700	69.439	1,530
2022-08-18	71.730	72.740	71.730	72.550	70.262	13,769
2022-08-17	71.160	72.070	71.160	71.910	69.642	9,127
2022-08-16	70.700	71.770	70.360	71.180	68.935	16,311
2022-08-15	68.110	69.550	68.110	69.550	67.357	11,061
2022-08-12	68.430	68.540	67.860	68.110	65.962	9,347
2022-08-11	68.920	69.160	68.350	68.720	66.553	5,682
2022-08-10	68.350	69.320	68.290	68.690	66.524	4,618
2022-08-09	69.290	69.380	68.450	68.950	66.776	4,861
2022-08-08	69.500	70.050	68.880	69.600	67.405	6,645
2022-08-05	70.970	70.970	69.250	69.860	67.657	13,173
2022-08-04	71.590	71.600	70.530	70.850	68.616	10,550
2022-08-03	71.940	72.550	71.550	72.550	70.262	13,029
2022-08-02	70.760	72.090	70.620	71.710	69.449	10,654
2022-08-01	70.010	71.180	70.010	70.760	68.529	19,190
2022-07-29	69.210	70.060	69.120	70.010	67.802	24,439
2022-07-28	68.200	69.840	67.490	69.410	67.221	1,076
2022-07-27	68.050	69.150	66.300	68.400	66.243	2,756
2022-07-26	68.700	69.370	68.050	68.050	65.829	2,627
2022-07-25	72.480	72.480	70.700	70.870	68.557	10,055
2022-07-22	72.310	73.150	72.140	72.750	70.376	19,715
2022-07-21	71.430	72.700	71.430	72.480	70.114	9,374
2022-07-20	70.240	71.670	69.970	71.560	69.224	4,635
2022-07-19	69.860	70.920	69.760	70.420	68.122	42,165
2022-07-18	70.910	70.910	69.860	69.860	67.580	9,640
2022-07-15	69.960	71.150	69.690	70.600	68.296	18,876
2022-07-14	67.420	69.590	67.420	69.410	67.145	32,317
2022-07-13	66.110	66.930	65.450	66.640	64.465	13,235
2022-07-12	67.690	68.000	66.370	66.700	64.523	11,939
2022-07-11	67.170	67.440	66.000	66.000	63.846	11,433
2022-07-08	66.140	66.840	65.810	65.810	63.662	15,116
2022-07-07	66.740	66.760	65.500	66.120	63.962	15,816
2022-07-06	66.260	67.310	66.090	67.020	64.833	13,792
2022-07-05	65.260	66.070	64.590	65.800	63.652	38,660
2022-07-04	65.500	66.640	63.330	65.530	63.391	7,771
2022-07-01	64.060	65.280	63.380	64.510	62.405	41,043
2022-06-30	61.450	62.880	61.040	62.600	60.557	24,338
2022-06-29	60.940	61.910	60.860	60.930	58.941	12,906
2022-06-28	63.180	63.220	61.700	61.840	59.822	8,395
2022-06-27	63.530	63.900	62.370	62.710	60.663	13,475

← NewerPage 18 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.