Costco Wholesale Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 793.19 | 796.82 | 790.54 | 795.41 | 785.60 | 591 |
| 2024-05-16 | 791.88 | 804.56 | 788.58 | 798.35 | 788.51 | 1,002 |
| 2024-05-15 | 778.83 | 789.43 | 778.60 | 789.43 | 779.70 | 825 |
| 2024-05-14 | 774.01 | 780.64 | 771.50 | 776.46 | 766.89 | 921 |
| 2024-05-13 | 786.09 | 789.10 | 773.70 | 774.68 | 765.13 | 1,266 |
| 2024-05-10 | 779.91 | 784.82 | 778.11 | 783.89 | 774.22 | 1,279 |
| 2024-05-09 | 767.28 | 777.71 | 763.80 | 777.70 | 768.11 | 460 |
| 2024-05-08 | 771.00 | 773.25 | 763.77 | 765.74 | 756.30 | 1,454 |
| 2024-05-07 | 757.03 | 770.87 | 755.55 | 766.49 | 757.04 | 996 |
| 2024-05-03 | 734.15 | 742.00 | 733.20 | 742.00 | 732.85 | 2,272 |
| 2024-05-02 | 726.98 | 732.61 | 720.63 | 732.61 | 723.58 | 619 |
| 2024-05-01 | 723.00 | 724.85 | 716.00 | 723.58 | 714.66 | 476 |
| 2024-04-30 | 726.35 | 726.35 | 717.32 | 721.82 | 712.92 | 136,472 |
| 2024-04-29 | 729.12 | 732.10 | 720.22 | 723.15 | 714.23 | 159,954 |
| 2024-04-26 | 719.55 | 729.60 | 715.00 | 729.60 | 720.60 | 404 |
| 2024-04-25 | 727.19 | 727.59 | 714.57 | 723.78 | 714.85 | 1,413 |
| 2024-04-24 | 719.71 | 724.44 | 716.37 | 723.69 | 713.62 | 848 |
| 2024-04-23 | 719.74 | 723.91 | 716.22 | 723.33 | 713.27 | 547 |
| 2024-04-22 | 713.33 | 717.66 | 706.20 | 717.35 | 707.37 | 481 |
| 2024-04-19 | 701.00 | 714.87 | 700.62 | 706.88 | 697.05 | 143,356 |
| 2024-04-18 | 715.19 | 718.81 | 709.58 | 709.79 | 699.91 | 226,349 |
| 2024-04-17 | 720.99 | 723.80 | 711.52 | 713.38 | 703.45 | 1,468 |
| 2024-04-16 | 719.85 | 722.50 | 712.36 | 717.64 | 707.65 | 441,578 |
| 2024-04-15 | 735.63 | 740.77 | 719.44 | 720.20 | 710.18 | 1,117 |
| 2024-04-12 | 729.58 | 732.78 | 726.64 | 729.65 | 719.50 | 2,861 |
| 2024-04-11 | 729.88 | 733.79 | 724.82 | 733.39 | 723.19 | 1,419 |
| 2024-04-10 | 711.00 | 722.42 | 709.37 | 720.97 | 710.94 | 1,648 |
| 2024-04-09 | 716.39 | 716.43 | 707.13 | 713.89 | 703.96 | 1,818 |
| 2024-04-08 | 713.51 | 716.21 | 710.61 | 714.24 | 704.30 | 1,049 |
| 2024-04-05 | 707.48 | 716.52 | 706.01 | 713.23 | 703.31 | 947 |
| 2024-04-04 | 709.60 | 716.43 | 707.80 | 711.21 | 701.31 | 1,527 |
| 2024-04-03 | 709.88 | 709.98 | 698.00 | 702.72 | 692.94 | 2,004 |
| 2024-04-02 | 722.90 | 722.90 | 709.22 | 710.03 | 700.15 | 974 |
| 2024-03-28 | 734.92 | 734.92 | 728.71 | 730.98 | 720.81 | 865 |
| 2024-03-27 | 734.46 | 735.26 | 727.80 | 729.22 | 719.07 | 656 |
| 2024-03-26 | 731.26 | 734.61 | 730.30 | 733.52 | 723.31 | 1,020 |
| 2024-03-25 | 736.71 | 737.77 | 726.82 | 730.28 | 720.12 | 30,342 |
| 2024-03-22 | 744.50 | 744.73 | 735.81 | 736.27 | 726.02 | 2,045 |
| 2024-03-21 | 743.68 | 752.10 | 741.05 | 747.16 | 736.77 | 1,443 |
| 2024-03-20 | 730.50 | 741.75 | 729.97 | 741.75 | 731.43 | 1,397 |
| 2024-03-19 | 733.50 | 735.31 | 729.55 | 733.13 | 722.93 | 15,255 |
| 2024-03-18 | 728.14 | 733.20 | 726.10 | 732.61 | 722.42 | 1,981 |
| 2024-03-15 | 730.70 | 730.70 | 723.45 | 729.10 | 718.95 | 772 |
| 2024-03-14 | 738.33 | 740.68 | 731.87 | 732.84 | 722.64 | 1,356 |
| 2024-03-13 | 729.00 | 735.86 | 726.46 | 733.39 | 723.19 | 983 |
| 2024-03-12 | 726.00 | 740.07 | 717.00 | 737.77 | 727.50 | 1,428 |
| 2024-03-11 | 723.00 | 723.00 | 711.15 | 714.08 | 704.14 | 2,374 |
| 2024-03-08 | 761.00 | 785.59 | 725.13 | 728.75 | 718.61 | 188,963 |
| 2024-03-07 | 776.95 | 786.06 | 776.86 | 786.06 | 775.12 | 2,751 |
| 2024-03-06 | 767.00 | 775.00 | 763.21 | 769.98 | 759.27 | 1,311 |
| 2024-03-05 | 768.61 | 768.61 | 758.88 | 764.38 | 753.74 | 165,871 |
| 2024-03-04 | 759.50 | 764.59 | 753.44 | 759.21 | 748.65 | 896 |
| 2024-03-01 | 739.85 | 750.27 | 739.85 | 750.06 | 739.62 | 485 |
| 2024-02-29 | 751.15 | 752.56 | 744.91 | 748.67 | 738.25 | 58,923 |
| 2024-02-28 | 744.71 | 751.44 | 743.20 | 748.45 | 738.04 | 84,803 |
| 2024-02-27 | 747.00 | 747.00 | 741.59 | 743.03 | 732.69 | 682 |
| 2024-02-26 | 741.66 | 745.55 | 739.06 | 745.18 | 734.81 | 1,102 |
| 2024-02-23 | 740.63 | 742.28 | 737.80 | 737.80 | 727.53 | 6,680 |
| 2024-02-22 | 726.44 | 733.95 | 725.85 | 733.95 | 723.74 | 927 |
| 2024-02-21 | 727.23 | 728.67 | 722.87 | 724.15 | 714.07 | 745 |
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.