Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 128.07 | 134.41 | 128.03 | 132.08 | 131.56 | 68,872 |
| 2025-08-06 | 131.17 | 132.77 | 129.23 | 132.08 | 131.56 | 6,835 |
| 2025-08-05 | 131.30 | 132.07 | 128.80 | 129.87 | 129.36 | 65,654 |
| 2025-08-04 | 132.77 | 132.77 | 130.60 | 131.23 | 130.72 | 523 |
| 2025-08-01 | 131.00 | 132.39 | 129.92 | 132.35 | 131.83 | 6,684 |
| 2025-07-31 | 129.50 | 132.25 | 128.60 | 132.20 | 131.68 | 935 |
| 2025-07-30 | 131.03 | 131.49 | 128.95 | 131.49 | 130.97 | 524 |
| 2025-07-29 | 130.50 | 131.92 | 129.80 | 131.92 | 131.28 | 635 |
| 2025-07-28 | 129.73 | 131.65 | 129.73 | 131.64 | 131.01 | 685 |
| 2025-07-25 | 129.74 | 132.38 | 129.70 | 132.38 | 131.74 | 205 |
| 2025-07-24 | 130.36 | 132.79 | 129.00 | 132.79 | 132.15 | 320 |
| 2025-07-23 | 133.24 | 133.24 | 129.65 | 130.35 | 129.72 | 507 |
| 2025-07-22 | 131.98 | 133.50 | 130.91 | 133.24 | 132.60 | 8,141 |
| 2025-07-21 | 135.24 | 135.24 | 131.99 | 132.00 | 131.36 | 1,237 |
| 2025-07-18 | 132.50 | 135.63 | 131.95 | 135.63 | 134.98 | 387 |
| 2025-07-17 | 132.73 | 133.31 | 131.70 | 131.70 | 131.07 | 14,318 |
| 2025-07-16 | 135.17 | 135.17 | 132.08 | 132.23 | 131.59 | 523 |
| 2025-07-15 | 138.66 | 138.66 | 134.20 | 134.40 | 133.75 | 545 |
| 2025-07-14 | 135.63 | 137.09 | 134.43 | 136.63 | 135.97 | 6,635 |
| 2025-07-11 | 134.68 | 136.61 | 133.91 | 134.29 | 133.64 | 420 |
| 2025-07-10 | 136.48 | 136.48 | 134.25 | 134.60 | 133.95 | 828 |
| 2025-07-09 | 135.05 | 135.29 | 132.91 | 135.29 | 134.64 | 1,679 |
| 2025-07-08 | 135.60 | 135.67 | 133.99 | 135.39 | 134.74 | 677 |
| 2025-07-07 | 134.50 | 135.70 | 132.91 | 135.28 | 134.63 | 1,093 |
| 2025-07-04 | 134.83 | 136.63 | 133.01 | 136.63 | 135.97 | 252 |
| 2025-07-03 | 133.12 | 136.16 | 132.50 | 136.16 | 135.50 | 506 |
| 2025-07-02 | 137.11 | 137.11 | 132.58 | 137.11 | 136.45 | 907 |
| 2025-07-01 | 133.46 | 137.11 | 132.88 | 137.11 | 136.45 | 9,842 |
| 2025-06-30 | 132.57 | 136.02 | 132.57 | 135.00 | 134.35 | 1,292 |
| 2025-06-27 | 134.36 | 136.14 | 134.30 | 135.28 | 134.63 | 5,786 |
| 2025-06-26 | 136.58 | 139.35 | 134.27 | 139.35 | 138.68 | 932 |
| 2025-06-25 | 139.06 | 140.82 | 136.32 | 140.82 | 140.14 | 887 |
| 2025-06-24 | 139.18 | 139.18 | 135.96 | 137.48 | 136.82 | 8,019 |
| 2025-06-23 | 135.12 | 137.83 | 135.12 | 137.80 | 137.14 | 714 |
| 2025-06-20 | 134.79 | 135.71 | 133.80 | 135.46 | 134.81 | 1,435 |
| 2025-06-18 | 134.64 | 138.32 | 133.86 | 138.32 | 137.65 | 261 |
| 2025-06-17 | 134.55 | 135.36 | 133.37 | 134.25 | 133.60 | 658 |
| 2025-06-16 | 137.59 | 139.66 | 134.54 | 139.66 | 138.99 | 2,473 |
| 2025-06-13 | 140.02 | 140.25 | 136.75 | 140.25 | 139.57 | 10,489 |
| 2025-06-12 | 138.57 | 139.28 | 137.62 | 138.46 | 137.79 | 20,497 |
| 2025-06-11 | 139.40 | 140.39 | 137.57 | 138.33 | 137.66 | 752 |
| 2025-06-10 | 140.52 | 140.58 | 139.00 | 140.51 | 139.83 | 5,413 |
| 2025-06-09 | 141.72 | 141.72 | 139.50 | 141.40 | 140.72 | 5,400 |
| 2025-06-06 | 140.02 | 143.25 | 140.02 | 143.25 | 142.56 | 14,623 |
| 2025-06-05 | 146.00 | 146.00 | 140.70 | 141.00 | 140.32 | 4,379 |
| 2025-06-04 | 148.66 | 149.26 | 147.02 | 147.02 | 146.31 | 793 |
| 2025-06-03 | 151.45 | 151.45 | 147.53 | 147.87 | 147.16 | 3,324 |
| 2025-06-02 | 148.19 | 150.77 | 146.89 | 149.30 | 148.58 | 3,411 |
| 2025-05-30 | 142.64 | 150.29 | 141.90 | 149.38 | 148.66 | 3,869 |
| 2025-05-29 | 144.84 | 144.84 | 141.57 | 141.58 | 140.90 | 1,440 |
| 2025-05-28 | 145.28 | 145.56 | 143.40 | 143.40 | 142.71 | 787 |
| 2025-05-27 | 143.40 | 144.05 | 142.52 | 142.89 | 142.20 | 6,547 |
| 2025-05-26 | 146.00 | 146.99 | 143.00 | 143.14 | 142.45 | 6,399 |
| 2025-05-23 | 145.72 | 145.72 | 142.55 | 144.63 | 143.93 | 6,058 |
| 2025-05-22 | 144.52 | 145.16 | 142.66 | 144.27 | 143.57 | 225 |
| 2025-05-21 | 145.78 | 146.83 | 144.43 | 144.43 | 143.73 | 246 |
| 2025-05-20 | 147.89 | 147.89 | 145.65 | 147.01 | 146.30 | 715 |
| 2025-05-19 | 145.27 | 146.76 | 143.30 | 146.76 | 146.05 | 659 |
| 2025-05-16 | 143.40 | 145.99 | 143.28 | 145.40 | 144.70 | 2,432 |
| 2025-05-15 | 142.50 | 144.05 | 138.00 | 142.01 | 141.33 | 421 |
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.