Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 135.89 | 135.89 | 133.83 | 134.09 | 133.22 | 1,568 |
| 2024-11-11 | 137.62 | 138.12 | 134.17 | 134.54 | 133.67 | 1,810 |
| 2024-11-08 | 132.34 | 138.48 | 131.52 | 136.25 | 135.37 | 4,860 |
| 2024-11-07 | 124.58 | 131.43 | 124.58 | 130.38 | 129.54 | 9,676 |
| 2024-11-06 | 129.61 | 129.99 | 126.50 | 127.13 | 126.31 | 1,595 |
| 2024-11-05 | 128.80 | 128.90 | 127.40 | 127.67 | 126.84 | 371 |
| 2024-11-04 | 128.80 | 128.80 | 126.89 | 128.80 | 127.97 | 722 |
| 2024-11-01 | 127.27 | 128.71 | 125.99 | 128.38 | 127.55 | 13,271 |
| 2024-10-31 | 130.25 | 130.25 | 125.06 | 127.27 | 126.45 | 22,505 |
| 2024-10-30 | 126.62 | 129.35 | 126.62 | 127.26 | 126.44 | 1,910 |
| 2024-10-29 | 127.00 | 128.40 | 125.90 | 128.28 | 127.34 | 1,487 |
| 2024-10-28 | 126.61 | 127.64 | 126.61 | 127.05 | 126.12 | 1,352 |
| 2024-10-25 | 127.92 | 128.31 | 127.40 | 127.64 | 126.70 | 5,797 |
| 2024-10-24 | 128.33 | 128.96 | 126.49 | 126.49 | 125.56 | 6,505 |
| 2024-10-23 | 127.67 | 129.87 | 127.43 | 127.57 | 126.63 | 3,964 |
| 2024-10-22 | 126.62 | 127.63 | 124.71 | 124.71 | 123.79 | 1,459 |
| 2024-10-21 | 127.50 | 127.50 | 126.17 | 126.68 | 125.75 | 649 |
| 2024-10-18 | 125.58 | 126.75 | 125.06 | 126.23 | 125.30 | 1,892 |
| 2024-10-17 | 127.40 | 127.99 | 124.93 | 127.99 | 127.05 | 2,124 |
| 2024-10-16 | 127.27 | 127.27 | 125.14 | 125.14 | 124.22 | 5,974 |
| 2024-10-15 | 126.84 | 127.00 | 125.76 | 126.18 | 125.25 | 1,990 |
| 2024-10-14 | 125.11 | 125.75 | 123.96 | 123.96 | 123.05 | 3,021 |
| 2024-10-11 | 125.00 | 126.28 | 124.92 | 125.46 | 124.54 | 421 |
| 2024-10-10 | 127.18 | 127.18 | 124.58 | 124.83 | 123.91 | 13,397 |
| 2024-10-09 | 124.00 | 127.19 | 123.63 | 127.17 | 126.24 | 1,062 |
| 2024-10-08 | 122.27 | 123.25 | 122.05 | 123.25 | 122.35 | 290 |
| 2024-10-07 | 121.06 | 121.06 | 119.76 | 119.99 | 119.11 | 824 |
| 2024-10-04 | 121.05 | 121.06 | 119.99 | 120.48 | 119.60 | 746 |
| 2024-10-03 | 119.70 | 121.05 | 119.52 | 121.05 | 120.16 | 732 |
| 2024-10-02 | 119.20 | 120.00 | 118.15 | 119.66 | 118.78 | 970 |
| 2024-10-01 | 121.20 | 123.74 | 119.36 | 123.74 | 122.83 | 270 |
| 2024-09-30 | 121.25 | 123.36 | 120.00 | 121.20 | 120.31 | 3,575 |
| 2024-09-27 | 122.80 | 122.80 | 119.17 | 120.24 | 119.36 | 672 |
| 2024-09-26 | 124.29 | 124.29 | 122.30 | 122.45 | 121.55 | 1,322 |
| 2024-09-25 | 123.50 | 124.56 | 123.36 | 124.32 | 123.41 | 681 |
| 2024-09-24 | 124.28 | 125.05 | 122.50 | 123.50 | 122.59 | 6,631 |
| 2024-09-23 | 125.29 | 127.56 | 124.25 | 124.25 | 123.34 | 2,293 |
| 2024-09-20 | 123.48 | 124.49 | 123.35 | 124.49 | 123.58 | 318 |
| 2024-09-19 | 122.64 | 124.57 | 121.43 | 124.57 | 123.66 | 671 |
| 2024-09-18 | 123.60 | 123.60 | 121.50 | 121.56 | 120.67 | 487 |
| 2024-09-17 | 125.58 | 125.58 | 122.98 | 123.76 | 122.85 | 1,146 |
| 2024-09-16 | 129.05 | 129.05 | 124.80 | 125.45 | 124.53 | 6,323 |
| 2024-09-13 | 129.53 | 129.53 | 127.00 | 127.79 | 126.85 | 2,197 |
| 2024-09-12 | 127.54 | 129.53 | 127.49 | 129.53 | 128.58 | 1,706 |
| 2024-09-11 | 126.55 | 127.11 | 124.69 | 126.70 | 125.77 | 404 |
| 2024-09-10 | 125.24 | 126.70 | 125.24 | 126.55 | 125.62 | 1,425 |
| 2024-09-09 | 123.87 | 125.75 | 123.87 | 125.04 | 124.12 | 6,434 |
| 2024-09-06 | 123.48 | 123.48 | 121.64 | 122.64 | 121.74 | 580 |
| 2024-09-05 | 124.28 | 125.18 | 121.94 | 122.85 | 121.95 | 515 |
| 2024-09-04 | 123.36 | 125.76 | 123.36 | 124.80 | 123.88 | 425 |
| 2024-09-03 | 126.66 | 126.66 | 123.50 | 123.94 | 123.03 | 1,772 |
| 2024-09-02 | 124.69 | 126.80 | 124.00 | 126.30 | 125.37 | 131 |
| 2024-08-30 | 124.81 | 127.00 | 124.69 | 124.69 | 123.77 | 13,528 |
| 2024-08-29 | 123.25 | 126.96 | 123.25 | 124.68 | 123.76 | 5,564 |
| 2024-08-28 | 126.36 | 126.36 | 122.60 | 123.24 | 122.34 | 17,384 |
| 2024-08-27 | 122.99 | 125.91 | 122.25 | 124.92 | 124.00 | 4,069 |
| 2024-08-26 | 120.81 | 122.99 | 120.81 | 122.11 | 121.21 | 9,611 |
| 2024-08-23 | 123.00 | 123.00 | 120.23 | 120.72 | 119.83 | 1,334 |
| 2024-08-22 | 122.00 | 122.74 | 121.60 | 122.10 | 121.20 | 8,156 |
| 2024-08-21 | 121.02 | 121.49 | 120.36 | 121.49 | 120.60 | 10,528 |
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.