Costco Wholesale Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 722.89 | 734.87 | 722.89 | 726.41 | 716.30 | 1,838 |
| 2024-02-16 | 724.51 | 728.98 | 719.51 | 728.57 | 718.43 | 45,492 |
| 2024-02-15 | 722.15 | 724.72 | 718.37 | 724.34 | 714.26 | 775 |
| 2024-02-14 | 715.10 | 719.99 | 712.46 | 717.55 | 707.56 | 89,380 |
| 2024-02-13 | 722.41 | 722.41 | 712.05 | 712.05 | 702.14 | 100,596 |
| 2024-02-12 | 722.99 | 723.86 | 715.50 | 722.64 | 712.58 | 562 |
| 2024-02-09 | 725.40 | 725.75 | 720.24 | 722.87 | 712.81 | 634 |
| 2024-02-08 | 723.89 | 728.18 | 721.45 | 722.35 | 712.30 | 1,023 |
| 2024-02-07 | 712.56 | 723.33 | 712.30 | 718.19 | 708.20 | 900 |
| 2024-02-06 | 711.23 | 712.99 | 704.50 | 706.55 | 696.72 | 777 |
| 2024-02-05 | 710.55 | 712.53 | 705.80 | 711.38 | 701.48 | 1,379 |
| 2024-02-02 | 703.49 | 712.45 | 702.08 | 712.45 | 702.54 | 1,278 |
| 2024-02-01 | 694.49 | 705.24 | 691.51 | 704.16 | 694.36 | 650 |
| 2024-01-31 | 702.44 | 705.64 | 696.00 | 696.78 | 686.08 | 1,091 |
| 2024-01-30 | 695.00 | 702.45 | 691.25 | 701.37 | 690.60 | 528 |
| 2024-01-29 | 689.69 | 691.84 | 686.33 | 691.42 | 680.80 | 502 |
| 2024-01-26 | 680.35 | 686.67 | 680.02 | 683.98 | 673.48 | 1,054 |
| 2024-01-25 | 685.55 | 686.50 | 675.88 | 678.07 | 667.66 | 1,498 |
| 2024-01-24 | 689.03 | 689.50 | 683.20 | 685.80 | 675.27 | 830 |
| 2024-01-23 | 691.63 | 691.63 | 684.90 | 685.42 | 674.89 | 965 |
| 2024-01-22 | 695.43 | 698.68 | 691.22 | 691.22 | 680.60 | 1,648 |
| 2024-01-19 | 688.53 | 694.79 | 683.28 | 694.72 | 684.05 | 660 |
| 2024-01-18 | 683.00 | 684.50 | 680.15 | 683.74 | 673.24 | 772 |
| 2024-01-17 | 680.33 | 684.87 | 679.20 | 680.60 | 670.15 | 466 |
| 2024-01-16 | 682.75 | 686.05 | 678.79 | 678.79 | 668.36 | 2,445 |
| 2024-01-12 | 677.11 | 681.19 | 676.26 | 681.10 | 670.64 | 689 |
| 2024-01-11 | 672.76 | 674.23 | 667.62 | 673.39 | 663.05 | 497 |
| 2024-01-10 | 667.18 | 673.78 | 667.18 | 672.00 | 661.67 | 8,091 |
| 2024-01-09 | 659.60 | 665.37 | 658.15 | 665.37 | 655.15 | 370 |
| 2024-01-08 | 656.36 | 660.33 | 654.61 | 657.08 | 646.98 | 587 |
| 2024-01-05 | 648.35 | 659.57 | 648.35 | 654.14 | 644.09 | 8,472 |
| 2024-01-04 | 644.69 | 648.31 | 640.76 | 648.31 | 638.35 | 24,404 |
| 2024-01-03 | 650.65 | 654.62 | 646.41 | 648.49 | 638.53 | 21,572 |
| 2024-01-02 | 659.25 | 659.25 | 651.56 | 651.56 | 641.55 | 659 |
| 2023-12-29 | 662.15 | 662.75 | 657.28 | 660.24 | 650.10 | 245 |
| 2023-12-28 | 666.80 | 666.95 | 661.76 | 662.30 | 652.13 | 53,674 |
| 2023-12-27 | 662.03 | 668.22 | 660.40 | 665.46 | 655.23 | 450 |
| 2023-12-22 | 665.08 | 673.12 | 663.70 | 671.74 | 646.51 | 2,818 |
| 2023-12-21 | 677.74 | 677.74 | 659.47 | 662.22 | 637.35 | 476 |
| 2023-12-20 | 678.00 | 678.00 | 663.76 | 668.57 | 643.46 | 1,553 |
| 2023-12-19 | 680.00 | 681.24 | 669.01 | 675.66 | 650.29 | 7,671 |
| 2023-12-18 | 662.94 | 680.10 | 658.82 | 679.30 | 653.79 | 224,361 |
| 2023-12-15 | 630.78 | 661.73 | 630.78 | 658.03 | 633.32 | 87,605 |
| 2023-12-14 | 642.00 | 642.00 | 630.84 | 633.29 | 609.51 | 81,807 |
| 2023-12-13 | 635.43 | 637.64 | 631.11 | 637.64 | 613.69 | 775 |
| 2023-12-12 | 627.06 | 629.09 | 623.39 | 624.96 | 601.49 | 903 |
| 2023-12-11 | 621.33 | 625.18 | 618.94 | 624.42 | 600.97 | 931 |
| 2023-12-08 | 610.95 | 613.62 | 608.00 | 611.46 | 588.50 | 172,146 |
| 2023-12-07 | 608.16 | 611.74 | 606.77 | 611.24 | 588.29 | 95,619 |
| 2023-12-06 | 605.92 | 607.94 | 603.88 | 607.52 | 584.71 | 762 |
| 2023-12-05 | 597.78 | 608.83 | 597.78 | 604.96 | 582.24 | 3,143 |
| 2023-12-04 | 592.00 | 598.15 | 592.00 | 597.65 | 575.21 | 861 |
| 2023-12-01 | 594.73 | 595.72 | 591.00 | 594.58 | 572.25 | 1,857 |
| 2023-11-30 | 587.83 | 588.91 | 583.60 | 588.91 | 566.79 | 317 |
| 2023-11-29 | 595.00 | 596.65 | 587.67 | 588.95 | 566.83 | 406 |
| 2023-11-28 | 596.28 | 597.59 | 591.81 | 592.27 | 570.03 | 392 |
| 2023-11-27 | 594.68 | 599.88 | 591.36 | 597.44 | 575.00 | 17,870 |
| 2023-11-24 | 591.36 | 594.08 | 590.41 | 591.44 | 569.23 | 411 |
| 2023-11-22 | 586.95 | 591.01 | 586.21 | 590.20 | 568.04 | 1,459 |
| 2023-11-21 | 581.84 | 584.75 | 577.97 | 583.69 | 561.77 | 400 |
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.