Costco Wholesale Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	124.27	125.97	124.27	125.06	125.06	286
2026-10-16	125.00	126.18	124.50	125.82	125.82	816
2026-10-15	125.01	127.36	124.33	124.57	124.57	1,338
2026-10-14	119.77	123.35	119.77	123.20	123.20	4,957
2026-10-13	120.61	120.72	119.76	119.77	119.77	321
2026-10-09	117.48	119.24	117.48	119.24	119.24	1,081
2026-10-08	119.75	119.75	117.61	119.40	119.40	3,492
2026-10-07	117.49	118.69	117.49	118.19	118.19	641
2026-10-06	114.12	116.83	114.00	116.68	116.68	1,939
2026-10-05	114.50	123.76	114.06	123.76	123.76	1,346
2026-10-02	119.32	119.32	119.32	119.32	119.32	301
2026-10-01	117.85	120.61	117.85	119.86	119.86	741
2026-09-30	120.20	120.26	118.29	118.29	118.29	229
2026-09-29	120.00	121.22	119.63	120.49	120.49	473
2026-09-28	119.52	121.53	119.52	120.12	120.12	2,844
2026-09-25	115.50	120.17	115.00	119.52	119.52	3,263
2026-09-24	117.95	118.00	116.30	116.77	116.77	369
2026-09-23	116.16	116.97	115.00	116.72	116.72	1,255
2026-09-22	115.51	115.51	114.52	114.85	114.85	2,024
2026-09-21	115.00	115.00	113.77	114.90	114.90	1,408

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.