Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 119.03 | 123.56 | 119.03 | 123.17 | 122.80 | 2,812 |
| 2025-10-29 | 122.51 | 122.52 | 121.73 | 121.86 | 121.50 | 2,993 |
| 2025-10-28 | 122.56 | 126.60 | 122.56 | 123.60 | 123.12 | 10,812 |
| 2025-10-27 | 124.96 | 125.31 | 124.30 | 124.54 | 124.05 | 252 |
| 2025-10-24 | 126.10 | 126.50 | 125.25 | 125.25 | 124.76 | 719 |
| 2025-10-23 | 127.44 | 127.44 | 125.86 | 126.70 | 126.20 | 2,182 |
| 2025-10-22 | 126.11 | 128.21 | 126.09 | 127.44 | 126.94 | 450 |
| 2025-10-21 | 126.43 | 127.14 | 125.98 | 126.11 | 125.62 | 217 |
| 2025-10-20 | 126.86 | 126.86 | 125.02 | 125.35 | 124.86 | 4,943 |
← NewerPage 5 of 5 · 249 trading days
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.