Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 154.23 | 154.23 | 150.65 | 152.55 | 151.68 | 7,026 |
| 2025-02-11 | 153.49 | 154.24 | 151.48 | 154.24 | 153.36 | 13,216 |
| 2025-02-10 | 152.46 | 153.49 | 151.18 | 153.49 | 152.61 | 4,676 |
| 2025-02-07 | 152.00 | 152.12 | 149.30 | 150.95 | 150.09 | 6,359 |
| 2025-02-06 | 151.60 | 153.50 | 150.14 | 151.42 | 150.55 | 4,803 |
| 2025-02-05 | 148.72 | 154.25 | 147.56 | 150.55 | 149.69 | 38,519 |
| 2025-02-04 | 145.99 | 148.71 | 144.70 | 148.71 | 147.75 | 3,213 |
| 2025-02-03 | 144.99 | 146.51 | 141.75 | 145.99 | 145.05 | 19,026 |
| 2025-01-31 | 143.64 | 144.99 | 142.52 | 144.99 | 144.05 | 1,738 |
| 2025-01-30 | 142.15 | 145.77 | 142.15 | 142.91 | 141.99 | 6,394 |
| 2025-01-29 | 140.64 | 141.58 | 139.69 | 140.84 | 139.93 | 756 |
| 2025-01-28 | 142.30 | 142.30 | 140.09 | 141.89 | 140.97 | 932 |
| 2025-01-27 | 143.15 | 143.15 | 137.54 | 141.85 | 140.93 | 32,205 |
| 2025-01-24 | 139.02 | 143.14 | 137.53 | 143.14 | 142.21 | 5,720 |
| 2025-01-23 | 140.87 | 140.87 | 137.88 | 139.94 | 139.04 | 1,304 |
| 2025-01-22 | 142.77 | 142.82 | 139.28 | 139.47 | 138.57 | 1,937 |
| 2025-01-21 | 142.59 | 144.49 | 142.05 | 144.49 | 143.56 | 3,241 |
| 2025-01-20 | 145.49 | 149.07 | 138.26 | 142.19 | 141.27 | 32,927 |
| 2025-01-17 | 140.01 | 144.98 | 140.01 | 144.98 | 144.04 | 22,649 |
| 2025-01-16 | 139.00 | 140.22 | 138.24 | 138.96 | 138.06 | 829 |
| 2025-01-15 | 140.26 | 140.58 | 138.42 | 140.30 | 139.39 | 1,159 |
| 2025-01-14 | 139.32 | 140.93 | 137.53 | 138.87 | 137.97 | 948 |
| 2025-01-13 | 145.00 | 145.53 | 140.36 | 145.53 | 144.59 | 2,247 |
| 2025-01-10 | 142.93 | 144.35 | 140.80 | 144.35 | 143.42 | 4,651 |
| 2025-01-09 | 143.04 | 143.04 | 140.16 | 141.20 | 140.29 | 22,026 |
| 2025-01-08 | 141.99 | 142.20 | 137.55 | 140.80 | 139.89 | 1,383 |
| 2025-01-07 | 140.75 | 141.99 | 137.55 | 141.99 | 141.07 | 29,587 |
| 2025-01-06 | 142.17 | 142.17 | 139.50 | 139.50 | 138.60 | 2,461 |
| 2025-01-03 | 137.24 | 143.00 | 137.24 | 143.00 | 142.08 | 12,650 |
| 2025-01-02 | 145.00 | 145.00 | 138.70 | 140.05 | 139.14 | 35,594 |
| 2024-12-30 | 145.04 | 145.90 | 141.66 | 145.90 | 144.96 | 2,213 |
| 2024-12-27 | 149.00 | 149.12 | 144.01 | 144.01 | 143.08 | 777 |
| 2024-12-26 | 148.69 | 148.90 | 146.71 | 148.90 | 147.94 | 3,549 |
| 2024-12-23 | 146.64 | 148.69 | 144.69 | 148.69 | 147.73 | 10,701 |
| 2024-12-20 | 144.83 | 146.37 | 143.36 | 145.36 | 144.42 | 1,912 |
| 2024-12-19 | 153.75 | 153.75 | 145.80 | 145.80 | 144.86 | 21,546 |
| 2024-12-18 | 152.30 | 153.38 | 149.60 | 151.51 | 150.53 | 3,034 |
| 2024-12-17 | 154.55 | 154.55 | 149.41 | 150.60 | 149.63 | 30,090 |
| 2024-12-16 | 151.86 | 154.69 | 150.00 | 154.69 | 153.69 | 6,722 |
| 2024-12-13 | 150.45 | 151.86 | 145.59 | 150.38 | 149.41 | 2,104 |
| 2024-12-12 | 148.55 | 150.90 | 147.04 | 150.45 | 149.48 | 1,527 |
| 2024-12-11 | 150.45 | 152.34 | 148.33 | 148.55 | 147.59 | 2,529 |
| 2024-12-10 | 150.51 | 150.86 | 149.10 | 150.48 | 149.51 | 1,590 |
| 2024-12-09 | 150.96 | 151.00 | 148.58 | 149.01 | 148.05 | 5,485 |
| 2024-12-06 | 147.90 | 152.10 | 147.12 | 151.80 | 150.82 | 11,976 |
| 2024-12-05 | 146.95 | 149.10 | 146.00 | 147.76 | 146.80 | 9,141 |
| 2024-12-04 | 148.44 | 149.95 | 148.26 | 149.95 | 148.98 | 3,320 |
| 2024-12-03 | 148.20 | 149.25 | 147.54 | 149.25 | 148.28 | 2,456 |
| 2024-12-02 | 146.70 | 148.35 | 145.80 | 147.32 | 146.37 | 5,788 |
| 2024-11-29 | 147.36 | 147.36 | 143.33 | 146.22 | 145.27 | 3,258 |
| 2024-11-28 | 142.20 | 145.46 | 142.20 | 145.04 | 144.10 | 1,264 |
| 2024-11-27 | 141.42 | 142.96 | 141.10 | 142.20 | 141.28 | 2,144 |
| 2024-11-26 | 139.90 | 141.40 | 139.08 | 140.88 | 139.97 | 2,468 |
| 2024-11-25 | 141.10 | 141.24 | 137.83 | 138.30 | 137.41 | 2,250 |
| 2024-11-22 | 136.00 | 141.84 | 136.00 | 139.58 | 138.68 | 13,941 |
| 2024-11-21 | 135.95 | 139.50 | 135.13 | 138.73 | 137.83 | 29,940 |
| 2024-11-19 | 132.96 | 134.50 | 132.32 | 134.43 | 133.56 | 32,322 |
| 2024-11-18 | 136.99 | 136.99 | 130.52 | 132.32 | 131.46 | 22,949 |
| 2024-11-14 | 137.17 | 137.17 | 133.66 | 137.00 | 136.11 | 617 |
| 2024-11-13 | 134.75 | 135.85 | 134.08 | 135.81 | 134.93 | 1,348 |
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.