Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 139.97 | 140.60 | 138.88 | 138.88 | 138.21 | 716 |
| 2025-05-13 | 142.56 | 144.80 | 138.38 | 144.80 | 144.10 | 438 |
| 2025-05-12 | 141.17 | 145.07 | 141.17 | 141.51 | 140.83 | 165 |
| 2025-05-09 | 142.04 | 142.62 | 140.89 | 141.16 | 140.48 | 211 |
| 2025-05-08 | 145.00 | 145.00 | 140.44 | 143.25 | 142.56 | 539 |
| 2025-05-07 | 145.67 | 148.36 | 143.81 | 148.36 | 147.64 | 478 |
| 2025-05-06 | 145.08 | 147.66 | 143.60 | 147.66 | 146.95 | 6,743 |
| 2025-05-05 | 142.27 | 147.61 | 141.80 | 147.61 | 146.90 | 1,072 |
| 2025-05-02 | 139.87 | 143.56 | 139.87 | 141.59 | 140.91 | 35,195 |
| 2025-04-30 | 140.81 | 143.01 | 138.47 | 138.47 | 137.80 | 724 |
| 2025-04-29 | 136.38 | 140.80 | 136.38 | 138.25 | 137.58 | 872 |
| 2025-04-28 | 138.04 | 139.05 | 137.17 | 138.49 | 137.70 | 1,178 |
| 2025-04-25 | 139.11 | 139.44 | 136.92 | 139.44 | 138.64 | 1,981 |
| 2025-04-24 | 139.90 | 139.90 | 137.00 | 137.75 | 136.96 | 6,745 |
| 2025-04-23 | 140.87 | 141.58 | 138.27 | 138.51 | 137.72 | 39,017 |
| 2025-04-22 | 141.24 | 141.35 | 139.00 | 139.37 | 138.57 | 38,443 |
| 2025-04-17 | 142.31 | 147.79 | 142.31 | 147.79 | 146.95 | 986 |
| 2025-04-16 | 145.09 | 145.09 | 140.31 | 140.31 | 139.51 | 1,441 |
| 2025-04-15 | 144.00 | 145.31 | 143.41 | 143.65 | 142.83 | 1,539 |
| 2025-04-14 | 141.23 | 148.20 | 140.94 | 148.20 | 147.35 | 525 |
| 2025-04-11 | 140.79 | 142.16 | 139.73 | 140.52 | 139.72 | 3,951 |
| 2025-04-10 | 141.46 | 145.95 | 140.14 | 141.07 | 140.26 | 27,360 |
| 2025-04-09 | 134.29 | 141.12 | 134.29 | 139.58 | 138.78 | 984 |
| 2025-04-08 | 136.92 | 139.67 | 134.29 | 134.29 | 133.52 | 9,677 |
| 2025-04-07 | 130.70 | 135.55 | 128.62 | 134.62 | 133.85 | 14,604 |
| 2025-04-04 | 135.31 | 139.40 | 133.55 | 134.15 | 133.38 | 2,731 |
| 2025-04-03 | 132.09 | 137.35 | 130.04 | 135.31 | 134.54 | 21,371 |
| 2025-04-02 | 133.80 | 138.10 | 133.77 | 134.81 | 134.04 | 684 |
| 2025-04-01 | 135.88 | 136.60 | 134.05 | 135.37 | 134.60 | 1,419 |
| 2025-03-31 | 132.17 | 135.55 | 132.17 | 134.80 | 134.03 | 1,120 |
| 2025-03-28 | 135.45 | 135.45 | 133.44 | 133.64 | 132.88 | 168 |
| 2025-03-27 | 134.09 | 135.50 | 133.96 | 135.49 | 134.72 | 13,819 |
| 2025-03-26 | 132.35 | 134.10 | 132.25 | 132.25 | 131.49 | 2,739 |
| 2025-03-25 | 133.56 | 133.56 | 131.43 | 132.17 | 131.41 | 105,453 |
| 2025-03-24 | 132.00 | 133.16 | 131.71 | 132.42 | 131.66 | 3,300 |
| 2025-03-21 | 127.72 | 130.89 | 127.72 | 130.89 | 130.14 | 2,699 |
| 2025-03-20 | 127.32 | 128.42 | 126.45 | 126.45 | 125.73 | 63,509 |
| 2025-03-19 | 129.97 | 129.97 | 125.10 | 125.10 | 124.39 | 13,948 |
| 2025-03-18 | 131.33 | 131.33 | 127.29 | 130.57 | 129.82 | 606 |
| 2025-03-17 | 130.66 | 132.06 | 128.31 | 132.06 | 131.31 | 18,223 |
| 2025-03-14 | 129.35 | 129.88 | 126.72 | 129.36 | 128.62 | 21,313 |
| 2025-03-13 | 135.37 | 135.37 | 128.26 | 132.00 | 131.25 | 2,943 |
| 2025-03-12 | 137.50 | 138.40 | 134.23 | 138.40 | 137.61 | 15,417 |
| 2025-03-11 | 135.83 | 136.59 | 134.31 | 135.77 | 134.99 | 13,490 |
| 2025-03-10 | 136.53 | 139.36 | 135.17 | 136.15 | 135.37 | 24,227 |
| 2025-03-07 | 146.01 | 146.01 | 136.57 | 138.55 | 137.76 | 23,078 |
| 2025-03-06 | 150.00 | 150.64 | 147.07 | 147.34 | 146.50 | 4,272 |
| 2025-03-05 | 151.00 | 151.00 | 149.19 | 150.04 | 149.18 | 15,090 |
| 2025-02-28 | 150.29 | 153.10 | 148.42 | 151.50 | 150.63 | 9,367 |
| 2025-02-27 | 147.18 | 151.21 | 147.18 | 148.55 | 147.70 | 463 |
| 2025-02-26 | 151.19 | 152.46 | 149.16 | 150.19 | 149.33 | 710 |
| 2025-02-25 | 149.89 | 152.00 | 149.86 | 151.19 | 150.33 | 1,837 |
| 2025-02-24 | 148.67 | 149.58 | 147.50 | 148.97 | 148.12 | 620 |
| 2025-02-21 | 148.67 | 148.67 | 145.77 | 148.01 | 147.16 | 706 |
| 2025-02-20 | 149.82 | 150.42 | 147.32 | 147.32 | 146.48 | 23,694 |
| 2025-02-19 | 151.86 | 152.29 | 149.94 | 152.29 | 151.42 | 359 |
| 2025-02-18 | 154.74 | 154.74 | 148.55 | 149.66 | 148.80 | 4,662 |
| 2025-02-17 | 152.17 | 154.61 | 152.17 | 153.20 | 152.32 | 7,690 |
| 2025-02-14 | 154.44 | 154.99 | 152.45 | 154.99 | 154.10 | 786 |
| 2025-02-13 | 154.10 | 155.39 | 153.74 | 155.39 | 154.50 | 2,234 |
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.