Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	122.37	124.69	119.00	119.90	119.77	134
2026-04-28	124.00	126.75	120.00	120.00	119.87	468
2026-04-27	126.23	126.75	124.24	126.75	126.49	251
2026-04-24	124.08	126.70	124.08	126.23	125.97	312
2026-04-23	123.76	126.62	123.76	126.62	126.36	345
2026-04-22	124.41	125.36	124.25	124.82	124.56	500
2026-04-20	125.46	125.50	123.61	123.85	123.59	122
2026-04-17	123.88	124.24	122.31	124.21	123.95	229
2026-04-16	123.50	124.21	122.55	122.65	122.40	415
2026-04-15	122.92	123.07	121.11	122.70	122.45	1,349
2026-04-14	123.65	123.65	120.25	121.70	121.45	627
2026-04-13	124.81	124.95	122.34	122.42	122.17	1,646
2026-04-10	129.95	129.95	124.54	124.54	124.28	4,562
2026-04-09	131.00	131.40	130.55	130.60	130.33	117
2026-04-08	128.52	131.36	127.76	131.34	131.07	140
2026-04-07	128.54	131.43	128.54	130.00	129.73	108
2026-04-06	130.21	131.36	129.83	131.08	130.81	480
2026-04-02	128.50	130.39	128.50	130.21	129.94	5,468
2026-04-01	127.93	129.27	127.85	128.50	128.23	2,579
2026-03-31	130.33	130.33	127.79	128.63	128.36	61
2026-03-30	129.00	131.24	127.77	130.59	130.32	104
2026-03-27	129.79	129.79	128.32	128.80	128.53	101
2026-03-26	127.79	129.22	127.19	128.50	128.23	4,565
2026-03-25	127.83	127.84	126.65	127.06	126.80	44
2026-03-24	127.17	128.74	127.01	127.85	127.59	287
2026-03-23	130.71	130.71	126.38	126.52	126.26	562
2026-03-20	128.09	129.88	128.09	129.41	129.14	161
2026-03-19	127.84	128.23	127.15	127.15	126.89	1,517
2026-03-18	129.27	129.60	128.16	128.92	128.65	1,863
2026-03-17	132.34	132.34	129.50	129.74	129.47	2,880
2026-03-16	132.82	133.53	130.90	131.02	130.75	1,678
2026-03-13	131.59	133.90	131.28	133.80	133.52	11,680
2026-03-12	125.15	131.74	125.15	131.59	131.32	4,917
2026-03-11	128.28	128.42	127.54	127.71	127.45	132
2026-03-10	130.37	130.37	128.53	128.79	128.52	781
2026-03-09	131.96	131.96	129.13	130.33	130.06	25,139
2026-03-06	128.80	131.80	128.14	130.65	130.38	7,447
2026-03-05	132.62	132.62	128.88	129.14	128.87	538
2026-03-04	130.00	132.16	129.79	131.30	131.03	1,247
2026-03-03	132.90	134.26	132.66	132.66	132.39	1,999
2026-03-02	130.51	132.12	129.75	130.02	129.75	3,311
2026-02-27	127.77	128.96	127.27	128.31	128.04	253
2026-02-26	127.59	129.28	126.50	126.50	126.24	141
2026-02-25	127.53	128.41	127.00	127.41	127.15	6,033
2026-02-24	127.30	128.42	127.30	128.19	127.92	1,167
2026-02-23	127.15	127.72	126.11	127.15	126.89	3,568
2026-02-20	128.34	128.34	126.88	127.14	126.88	3,630
2026-02-19	129.00	130.63	128.45	128.45	128.18	915
2026-02-18	131.62	131.81	130.02	130.42	130.15	5,577
2026-02-13	130.08	133.58	129.49	130.21	129.94	1,499
2026-02-12	124.09	131.31	124.09	129.99	129.72	3,196
2026-02-11	126.00	127.98	125.41	126.63	126.37	1,454
2026-02-10	128.99	129.33	126.00	126.00	125.74	647
2026-02-09	129.73	129.98	126.72	126.72	126.46	314
2026-02-06	129.23	130.37	128.30	129.17	128.90	6,417
2026-02-05	129.75	131.56	128.09	128.09	127.83	1,187
2026-02-04	129.00	130.35	127.28	128.36	128.09	35,117
2026-02-03	122.27	129.61	122.27	126.49	126.23	3,151
2026-02-02	121.12	127.67	121.12	124.77	124.51	2,381
2026-01-30	124.08	124.08	121.72	123.60	123.34	5,033

← NewerPage 3 of 21 · 1,252 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.