Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	62.490	63.510	62.100	63.250	61.186	11,381
2022-06-23	59.490	62.160	59.490	62.160	60.131	33,620
2022-06-22	59.130	59.810	59.010	59.490	57.548	25,216
2022-06-21	58.390	59.820	57.900	59.760	57.810	40,728
2022-06-20	57.100	57.400	55.380	57.400	55.527	3,982
2022-06-17	57.840	58.400	56.850	57.780	55.894	49,221
2022-06-15	58.690	59.070	57.720	57.840	55.952	24,678
2022-06-14	58.150	58.680	57.690	58.440	56.533	46,458
2022-06-13	57.310	58.330	57.080	57.810	55.923	31,084
2022-06-10	57.550	58.300	57.330	57.620	55.739	47,576
2022-06-09	57.260	59.160	56.960	58.180	56.281	36,613
2022-06-08	57.200	57.800	56.940	57.130	55.265	9,081
2022-06-07	55.810	58.120	55.730	57.660	55.778	55,570
2022-06-06	57.190	57.310	56.290	56.430	54.588	63,834
2022-06-03	58.550	58.550	56.790	57.200	55.333	47,738
2022-06-02	55.330	58.750	54.750	58.720	56.804	59,163
2022-06-01	55.300	56.020	54.880	55.330	53.524	28,323
2022-05-31	55.730	55.740	54.100	55.460	53.650	56,700
2022-05-30	55.870	56.750	55.000	55.050	53.253	1,104
2022-05-27	54.850	56.450	54.490	55.860	54.037	319,188
2022-05-26	53.000	55.760	53.000	55.510	53.698	172,375
2022-05-25	52.620	53.340	52.130	53.000	51.270	67,125
2022-05-24	51.260	52.680	50.810	52.680	50.961	178,141
2022-05-23	50.540	51.620	49.730	51.350	49.674	69,991
2022-05-20	52.240	52.470	49.630	50.550	48.900	108,786
2022-05-19	53.060	53.160	51.030	51.030	49.365	72,703
2022-05-18	60.000	60.000	52.980	53.340	51.599	302,138
2022-05-17	60.720	60.840	60.110	60.110	58.148	43,832
2022-05-16	62.770	62.770	62.770	62.770	60.721	0
2022-05-13	63.100	63.510	62.070	62.770	60.721	35,885
2022-05-12	62.980	63.890	61.670	62.200	60.170	60,125
2022-05-11	64.710	64.710	62.770	62.780	60.731	32,031
2022-05-10	65.010	65.330	63.920	63.990	61.902	42,171
2022-05-09	63.700	64.910	63.200	64.050	61.960	65,532
2022-05-06	65.650	65.770	63.380	63.880	61.795	33,875
2022-05-05	69.390	69.390	64.450	64.560	62.453	38,842
2022-05-04	65.500	67.130	65.480	67.130	64.939	30,485
2022-05-03	66.540	66.800	65.150	65.150	63.024	52,673
2022-05-02	66.690	67.660	65.940	66.990	64.804	114,656
2022-04-29	68.870	68.870	65.510	65.510	63.372	25,834
2022-04-28	69.000	69.860	68.630	68.630	66.390	1,977
2022-04-27	69.250	70.240	68.880	68.890	66.642	1,672
2022-04-26	69.500	70.300	69.150	69.220	66.886	9,960
2022-04-25	69.580	69.580	67.470	69.500	67.157	39,776
2022-04-22	69.670	69.680	68.600	68.760	66.442	143,164
2022-04-20	69.790	69.940	68.970	69.940	67.582	20,219
2022-04-19	67.470	70.490	67.470	70.490	68.113	12,778
2022-04-18	68.880	69.000	67.470	67.470	65.195	10,007
2022-04-14	70.000	70.480	68.880	68.880	66.558	19,155
2022-04-13	67.890	69.530	67.810	69.380	67.041	25,231
2022-04-12	68.230	68.750	67.700	67.700	65.417	19,152
2022-04-11	70.380	70.380	68.500	68.590	66.277	36,610
2022-04-08	72.000	72.520	70.380	70.380	68.007	13,747
2022-04-07	69.500	72.310	69.500	69.560	67.215	115,144
2022-04-06	68.650	69.350	66.860	69.350	67.012	36,223
2022-04-05	65.980	67.880	65.980	66.900	64.644	29,444
2022-04-04	66.390	66.840	65.940	65.940	63.717	33,120
2022-04-01	68.700	68.700	66.720	66.720	64.471	14,070
2022-03-31	68.610	69.620	68.570	68.740	66.422	25,954
2022-03-30	67.180	69.000	67.180	68.800	66.480	20,062

← NewerPage 19 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.