Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	118.56	118.56	115.76	118.55	118.55	127
2026-07-22	118.70	118.70	116.36	118.69	118.56	649
2026-07-21	118.31	118.31	117.31	117.80	117.67	411
2026-07-20	119.10	120.04	118.68	119.45	119.32	162
2026-07-17	121.00	123.16	119.52	120.32	120.19	12,385
2026-07-16	117.76	120.25	117.40	120.25	120.12	2,908
2026-07-15	117.23	117.86	115.75	116.10	115.97	309
2026-07-14	117.86	118.01	116.54	117.99	117.86	573
2026-07-13	117.87	126.98	117.26	126.98	126.84	13,519
2026-07-10	117.00	117.35	116.02	117.17	117.04	1,716
2026-07-09	120.51	120.51	116.32	119.99	119.86	5,918
2026-07-08	123.37	124.24	122.76	123.97	123.84	1,097
2026-07-07	120.84	124.15	120.84	121.80	121.67	483
2026-07-06	125.13	125.13	121.39	121.60	121.47	1,404
2026-07-03	121.81	123.89	121.81	123.89	123.76	10
2026-07-02	120.70	124.03	120.70	123.92	123.79	1,807
2026-07-01	121.38	122.27	119.70	120.00	119.87	4,507
2026-06-30	122.79	122.79	120.84	120.84	120.71	480
2026-06-29	123.76	125.56	121.69	121.69	121.56	1,763
2026-06-26	123.61	123.61	122.53	122.53	122.40	255
2026-06-25	122.07	124.11	121.77	121.77	121.64	157
2026-06-24	120.52	125.20	120.52	124.57	124.43	514
2026-06-23	124.08	125.39	121.72	121.72	121.59	489
2026-06-22	121.68	122.39	121.27	122.04	121.91	218
2026-06-19	123.44	123.45	121.27	121.27	121.14	136
2026-06-18	124.53	124.53	121.97	121.97	121.84	1,437
2026-06-17	124.83	124.83	121.99	123.29	123.16	208
2026-06-16	123.97	126.33	123.60	125.27	125.13	362
2026-06-15	122.51	124.75	122.51	123.97	123.84	621
2026-06-12	125.92	125.92	121.63	121.63	121.50	331
2026-06-11	126.35	126.68	124.81	125.09	124.95	1,776
2026-06-10	125.61	126.97	124.46	124.46	124.32	678
2026-06-09	124.83	127.07	122.74	122.74	122.61	476
2026-06-08	127.22	127.22	123.50	124.83	124.69	234
2026-06-05	124.09	127.50	124.09	125.96	125.82	3,155
2026-06-03	121.59	122.51	120.90	121.99	121.86	2,749
2026-06-02	117.02	119.84	117.02	119.40	119.27	3,888
2026-06-01	120.48	120.48	117.73	118.44	118.31	1,797
2026-05-29	126.36	126.36	119.60	120.48	120.35	1,617
2026-05-28	127.26	127.64	124.86	125.10	124.96	304
2026-05-27	127.41	127.69	126.15	126.93	126.79	268
2026-05-26	129.34	129.34	125.05	126.14	126.00	214
2026-05-25	127.54	128.05	127.54	128.05	127.91	208
2026-05-22	130.26	130.61	128.44	128.44	128.30	890
2026-05-21	132.08	132.08	130.36	131.42	131.28	1,089
2026-05-20	138.98	138.98	134.17	135.40	135.25	629
2026-05-19	131.33	138.09	131.33	137.46	137.31	1,697
2026-05-18	131.59	134.98	131.09	134.02	133.87	972
2026-05-15	130.77	133.79	130.77	132.88	132.74	2,781
2026-05-14	129.00	129.63	127.91	129.63	129.49	3,973
2026-05-13	124.55	129.11	124.55	128.97	128.83	7,064
2026-05-12	124.00	125.59	123.90	124.98	124.84	33,469
2026-05-11	123.24	123.24	120.86	121.95	121.82	31,865
2026-05-08	121.60	124.24	121.60	123.24	123.11	393
2026-05-07	122.53	124.02	121.78	123.84	123.71	337
2026-05-06	124.80	124.80	121.96	122.53	122.40	4,574
2026-05-05	125.16	125.46	124.08	124.80	124.66	349
2026-05-04	123.85	126.61	123.85	125.33	125.19	1,314
2026-04-30	124.98	126.69	123.85	123.85	123.72	1,444
2026-04-29	122.37	124.69	119.00	119.90	119.77	134

← NewerPage 2 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.