Costco Wholesale Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 866.50 | 867.00 | 858.76 | 864.30 | 854.85 | 385 |
| 2024-08-13 | 866.38 | 867.80 | 856.16 | 864.84 | 855.38 | 1,752 |
| 2024-08-12 | 857.85 | 870.16 | 852.50 | 860.45 | 851.04 | 1,257 |
| 2024-08-09 | 838.38 | 857.70 | 837.65 | 854.53 | 845.18 | 992 |
| 2024-08-08 | 821.00 | 842.29 | 821.00 | 839.16 | 829.98 | 1,271 |
| 2024-08-07 | 823.39 | 833.34 | 813.36 | 813.36 | 804.46 | 982 |
| 2024-08-06 | 817.23 | 832.85 | 805.06 | 828.18 | 819.12 | 1,642 |
| 2024-08-05 | 816.52 | 816.52 | 783.00 | 801.64 | 792.87 | 59,056 |
| 2024-08-02 | 814.02 | 830.04 | 805.46 | 817.53 | 808.58 | 1,382 |
| 2024-08-01 | 819.47 | 824.23 | 809.65 | 812.90 | 804.01 | 42,429 |
| 2024-07-31 | 821.23 | 825.48 | 813.16 | 820.37 | 811.40 | 998 |
| 2024-07-30 | 814.50 | 821.91 | 805.02 | 805.02 | 796.21 | 449 |
| 2024-07-29 | 823.57 | 823.95 | 814.60 | 815.99 | 807.06 | 1,319 |
| 2024-07-26 | 820.00 | 822.49 | 809.02 | 816.43 | 807.50 | 9,838 |
| 2024-07-25 | 836.00 | 836.00 | 821.55 | 823.46 | 813.31 | 2,188 |
| 2024-07-24 | 844.05 | 845.02 | 833.97 | 835.92 | 825.61 | 10,477 |
| 2024-07-23 | 845.00 | 854.21 | 845.00 | 850.82 | 840.33 | 48,759 |
| 2024-07-22 | 839.01 | 849.89 | 838.74 | 845.36 | 834.93 | 804 |
| 2024-07-19 | 838.00 | 848.88 | 835.79 | 838.00 | 827.67 | 2,204 |
| 2024-07-18 | 849.43 | 855.06 | 825.11 | 833.00 | 822.73 | 4,083 |
| 2024-07-17 | 847.66 | 849.97 | 842.73 | 848.48 | 838.02 | 1,328 |
| 2024-07-16 | 851.00 | 851.00 | 841.34 | 843.90 | 833.49 | 1,705 |
| 2024-07-15 | 846.00 | 857.74 | 844.50 | 850.40 | 839.91 | 1,541 |
| 2024-07-12 | 855.25 | 855.25 | 838.38 | 846.04 | 835.61 | 2,305 |
| 2024-07-11 | 913.60 | 914.85 | 848.25 | 848.25 | 837.78 | 4,225 |
| 2024-07-10 | 890.30 | 890.35 | 880.67 | 886.04 | 875.11 | 2,450 |
| 2024-07-09 | 882.94 | 896.58 | 882.05 | 886.83 | 875.89 | 2,522 |
| 2024-07-08 | 885.75 | 888.55 | 877.87 | 878.77 | 867.93 | 8,231 |
| 2024-07-05 | 864.50 | 886.50 | 858.35 | 883.63 | 872.73 | 1,454 |
| 2024-07-03 | 856.84 | 863.26 | 855.00 | 862.49 | 851.85 | 10,438 |
| 2024-07-02 | 845.25 | 859.50 | 843.01 | 859.43 | 848.83 | 2,585 |
| 2024-07-01 | 852.07 | 855.88 | 840.52 | 846.00 | 835.57 | 729 |
| 2024-06-28 | 853.00 | 857.45 | 848.40 | 850.70 | 840.21 | 1,371 |
| 2024-06-27 | 856.87 | 858.60 | 849.84 | 851.45 | 840.95 | 1,625 |
| 2024-06-26 | 852.83 | 859.34 | 850.66 | 858.64 | 848.05 | 476 |
| 2024-06-25 | 849.41 | 852.94 | 844.89 | 850.99 | 840.50 | 2,668 |
| 2024-06-24 | 849.99 | 850.94 | 841.55 | 845.93 | 835.50 | 2,302 |
| 2024-06-21 | 862.90 | 867.50 | 855.27 | 855.27 | 844.72 | 1,523 |
| 2024-06-20 | 871.15 | 873.68 | 862.85 | 864.83 | 854.17 | 6,021 |
| 2024-06-18 | 868.51 | 873.77 | 868.00 | 871.50 | 860.75 | 1,670 |
| 2024-06-17 | 858.65 | 870.42 | 854.49 | 868.90 | 858.19 | 3,312 |
| 2024-06-14 | 845.02 | 853.51 | 843.06 | 851.14 | 840.64 | 1,374 |
| 2024-06-13 | 847.22 | 848.10 | 838.00 | 843.95 | 833.54 | 1,108 |
| 2024-06-12 | 850.74 | 855.52 | 844.00 | 845.99 | 835.56 | 2,100 |
| 2024-06-11 | 851.00 | 852.92 | 840.15 | 845.48 | 835.05 | 1,403 |
| 2024-06-10 | 846.12 | 849.36 | 842.85 | 847.48 | 837.03 | 1,464 |
| 2024-06-07 | 843.50 | 850.29 | 842.29 | 844.16 | 833.75 | 1,475 |
| 2024-06-06 | 835.90 | 849.10 | 834.33 | 843.32 | 832.92 | 1,341 |
| 2024-06-05 | 832.00 | 832.00 | 821.63 | 830.00 | 819.76 | 1,402 |
| 2024-06-04 | 814.96 | 826.26 | 813.15 | 824.64 | 814.47 | 858 |
| 2024-06-03 | 809.04 | 827.64 | 807.52 | 811.98 | 801.97 | 1,977 |
| 2024-05-31 | 802.00 | 810.00 | 788.41 | 796.60 | 786.78 | 3,420 |
| 2024-05-30 | 807.00 | 819.46 | 807.00 | 818.13 | 808.04 | 1,529 |
| 2024-05-29 | 808.95 | 813.42 | 807.69 | 808.78 | 798.81 | 1,157 |
| 2024-05-28 | 816.00 | 825.00 | 804.65 | 810.07 | 800.08 | 798 |
| 2024-05-24 | 800.00 | 816.40 | 796.34 | 813.90 | 803.86 | 10,803 |
| 2024-05-23 | 805.00 | 808.02 | 799.00 | 800.16 | 790.29 | 1,642 |
| 2024-05-22 | 801.91 | 806.39 | 798.08 | 802.51 | 792.61 | 1,380 |
| 2024-05-21 | 793.13 | 797.87 | 791.41 | 797.59 | 787.75 | 829 |
| 2024-05-20 | 795.18 | 802.12 | 793.50 | 795.23 | 785.42 | 857 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 1.4700 USD |
| 2026-04-30 | 1.4700 USD |
| 2026-01-29 | 1.3000 USD |
| 2025-10-30 | 1.3000 USD |
| 2025-07-31 | 1.3000 USD |
| 2025-05-01 | 1.3000 USD |
| 2025-02-06 | 1.1600 USD |
| 2024-10-31 | 1.1600 USD |
| 2024-07-26 | 1.1600 USD |
| 2024-04-25 | 1.1600 USD |
| 2024-02-01 | 1.0200 USD |
| 2023-12-27 | 15.0000 USD |
| 2023-11-02 | 1.0200 USD |
| 2023-08-24 | 1.0200 USD |
| 2023-05-04 | 1.0200 USD |
| 2023-02-02 | 0.9000 USD |
| 2022-10-27 | 0.9000 USD |
| 2022-07-28 | 0.9000 USD |
| 2022-04-28 | 0.9000 USD |
| 2022-02-03 | 0.7900 USD |
| 2021-10-28 | 0.7900 USD |
| 2021-07-29 | 0.7900 USD |
| 2021-04-29 | 0.7900 USD |
| 2021-02-04 | 0.7000 USD |
| 2020-12-01 | 10.0000 USD |
| 2020-10-29 | 0.7000 USD |
| 2020-07-30 | 0.7000 USD |
| 2020-04-30 | 0.7000 USD |
| 2020-02-06 | 0.6500 USD |
| 2019-10-31 | 0.6500 USD |
| 2019-08-29 | 0.6500 USD |
| 2019-05-09 | 0.6500 USD |
| 2019-02-07 | 0.5700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.