Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	67.370	68.040	66.990	67.830	65.543	15,748
2022-03-28	66.210	67.500	66.210	67.170	64.905	22,706
2022-03-25	67.330	67.340	65.410	65.940	63.717	120,129
2022-03-24	67.000	67.330	66.150	67.330	65.060	12,163
2022-03-23	68.450	68.600	66.920	66.920	64.664	15,333
2022-03-22	68.550	70.500	67.910	70.500	68.123	18,556
2022-03-21	70.320	70.460	68.200	68.200	65.901	25,093
2022-03-18	69.850	70.580	69.350	70.210	67.843	39,491
2022-03-17	69.280	70.080	68.810	69.310	66.973	36,703
2022-03-16	70.580	70.750	68.330	69.280	66.944	46,363
2022-03-15	68.050	70.000	67.900	69.810	67.456	26,991
2022-03-14	66.780	67.610	66.440	67.280	65.012	28,909
2022-03-11	67.330	68.040	66.470	66.470	64.229	36,061
2022-03-10	66.490	67.080	65.630	67.080	64.818	22,920
2022-03-09	66.430	67.690	64.420	67.690	65.408	52,392
2022-03-08	67.070	68.490	65.940	65.940	63.717	49,957
2022-03-07	66.160	69.110	66.160	68.890	66.567	99,985
2022-03-04	66.630	67.020	65.240	66.160	63.929	49,408
2022-03-03	66.980	67.730	66.490	66.640	64.393	41,431
2022-03-02	68.500	69.020	67.110	67.110	64.847	60,210
2022-02-25	64.900	66.810	61.250	61.250	59.185	40,987
2022-02-24	60.810	64.690	60.810	64.130	61.968	141,609
2022-02-23	63.200	63.620	61.620	61.620	59.542	51,669
2022-02-22	65.320	65.350	63.130	63.400	61.262	50,497
2022-02-21	68.850	68.850	64.760	64.880	62.693	2,207
2022-02-18	66.810	66.810	65.480	65.850	63.630	59,730
2022-02-17	66.170	66.930	65.290	66.560	64.316	57,651
2022-02-16	66.530	66.530	64.730	65.910	63.688	13,694
2022-02-15	65.960	66.700	65.960	65.960	63.736	49,458
2022-02-14	66.250	66.530	65.390	65.960	63.736	56,764
2022-02-11	67.070	67.690	66.340	66.900	64.644	28,838
2022-02-10	69.010	69.010	67.260	67.750	65.466	30,325
2022-02-09	69.290	70.300	68.760	69.290	66.954	56,234
2022-02-08	67.770	68.920	67.500	68.300	65.997	45,832
2022-02-07	69.180	69.350	67.710	67.770	65.485	119,814
2022-02-04	68.970	69.440	68.440	69.180	66.848	44,970
2022-02-03	68.110	69.720	68.100	68.460	66.152	3,465
2022-02-02	67.010	70.800	66.580	68.100	65.804	12,942
2022-02-01	66.500	67.320	64.720	67.320	64.985	40,826
2022-01-31	66.000	67.170	65.800	67.100	64.773	11,800
2022-01-28	64.860	66.160	64.210	65.990	63.701	49,085
2022-01-27	65.650	66.840	65.080	65.080	62.823	24,346
2022-01-26	65.000	66.790	65.000	65.650	63.373	52,262
2022-01-25	67.260	67.260	63.120	63.120	60.931	41,230
2022-01-24	65.940	67.250	64.940	67.040	64.715	99,460
2022-01-21	66.030	67.060	65.110	65.860	63.576	62,070
2022-01-20	67.200	67.440	65.790	65.940	63.653	47,335
2022-01-19	67.650	67.940	66.580	66.750	64.435	45,629
2022-01-18	68.860	68.890	67.830	68.020	65.661	46,309
2022-01-17	70.590	70.590	66.590	68.850	66.462	8,460
2022-01-14	71.400	71.400	69.160	69.160	66.761	48,522
2022-01-13	72.730	74.920	71.220	74.920	72.321	45,050
2022-01-12	73.010	73.500	72.530	72.730	70.207	17,952
2022-01-11	73.430	73.590	71.670	72.670	70.149	37,582
2022-01-10	75.500	75.500	72.210	72.600	70.082	68,821
2022-01-07	77.930	78.670	75.440	75.680	73.055	42,141
2022-01-06	79.990	79.990	77.940	77.970	75.266	32,439
2022-01-05	80.600	80.600	78.660	79.200	76.453	22,058
2022-01-04	80.700	80.780	79.710	80.770	77.968	25,534
2022-01-03	78.710	80.530	78.540	80.410	77.621	38,306

← NewerPage 20 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.