Costco Wholesale Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,046.69 | 1,060.76 | 1,045.00 | 1,060.45 | 1,051.41 | 404 |
| 2025-02-07 | 1,051.28 | 1,056.59 | 1,035.00 | 1,046.04 | 1,037.12 | 1,513 |
| 2025-02-06 | 1,049.97 | 1,062.50 | 1,045.05 | 1,047.01 | 1,038.08 | 1,527 |
| 2025-02-05 | 1,019.00 | 1,037.37 | 1,019.00 | 1,037.37 | 1,027.38 | 1,716 |
| 2025-02-04 | 1,003.00 | 1,023.93 | 999.68 | 1,023.06 | 1,013.20 | 749 |
| 2025-02-03 | 959.77 | 1,007.31 | 957.28 | 1,007.31 | 997.60 | 65,308 |
| 2025-01-31 | 976.33 | 990.02 | 975.50 | 983.65 | 974.17 | 2,562 |
| 2025-01-30 | 970.77 | 986.61 | 970.30 | 979.81 | 970.37 | 3,188 |
| 2025-01-29 | 958.48 | 963.71 | 955.55 | 959.36 | 950.12 | 1,271 |
| 2025-01-28 | 963.00 | 965.76 | 954.01 | 959.52 | 950.27 | 65,285 |
| 2025-01-27 | 930.58 | 960.14 | 927.00 | 960.14 | 950.89 | 2,930 |
| 2025-01-24 | 940.91 | 946.00 | 933.58 | 934.31 | 925.30 | 1,503 |
| 2025-01-23 | 943.96 | 943.96 | 936.38 | 939.92 | 930.86 | 1,499 |
| 2025-01-22 | 947.00 | 952.06 | 940.46 | 941.59 | 932.52 | 1,334 |
| 2025-01-21 | 930.00 | 956.18 | 930.00 | 947.52 | 938.39 | 1,991 |
| 2025-01-17 | 930.00 | 941.70 | 924.50 | 937.26 | 928.23 | 1,590 |
| 2025-01-16 | 923.88 | 927.92 | 918.02 | 921.99 | 913.11 | 1,363 |
| 2025-01-15 | 923.00 | 932.50 | 918.81 | 922.81 | 913.92 | 1,257 |
| 2025-01-14 | 926.00 | 928.00 | 910.00 | 919.26 | 910.40 | 882 |
| 2025-01-13 | 935.29 | 936.44 | 921.38 | 927.66 | 918.72 | 1,473 |
| 2025-01-10 | 945.00 | 945.00 | 924.56 | 939.16 | 930.11 | 1,130 |
| 2025-01-08 | 922.00 | 930.10 | 915.95 | 924.54 | 915.63 | 1,675 |
| 2025-01-07 | 928.92 | 931.00 | 916.27 | 921.34 | 912.46 | 1,398 |
| 2025-01-06 | 919.04 | 927.31 | 913.50 | 920.47 | 911.60 | 1,000 |
| 2025-01-03 | 910.90 | 923.72 | 910.66 | 920.18 | 911.31 | 580 |
| 2025-01-02 | 939.01 | 939.01 | 902.00 | 906.21 | 897.48 | 5,916 |
| 2024-12-31 | 923.75 | 924.50 | 912.74 | 914.98 | 906.17 | 322 |
| 2024-12-30 | 940.77 | 940.78 | 916.08 | 925.00 | 916.09 | 629 |
| 2024-12-27 | 954.99 | 954.99 | 932.05 | 939.45 | 930.40 | 702 |
| 2024-12-24 | 952.60 | 971.65 | 940.04 | 958.59 | 949.36 | 403 |
| 2024-12-23 | 955.00 | 959.00 | 937.01 | 947.53 | 938.40 | 531 |
| 2024-12-20 | 954.13 | 960.50 | 943.22 | 957.75 | 948.52 | 1,582 |
| 2024-12-19 | 964.74 | 977.33 | 953.56 | 960.65 | 951.40 | 724 |
| 2024-12-18 | 983.00 | 984.66 | 972.35 | 973.50 | 964.12 | 1,291 |
| 2024-12-17 | 996.64 | 996.64 | 981.00 | 986.50 | 977.00 | 851 |
| 2024-12-16 | 997.40 | 1,008.00 | 986.51 | 1,001.93 | 992.28 | 3,237 |
| 2024-12-13 | 988.89 | 1,006.66 | 966.68 | 996.52 | 986.92 | 3,584 |
| 2024-12-12 | 1,000.00 | 1,003.30 | 993.42 | 996.95 | 987.34 | 1,184 |
| 2024-12-11 | 994.00 | 1,007.56 | 994.00 | 1,000.38 | 990.75 | 56,940 |
| 2024-12-10 | 987.16 | 994.94 | 986.02 | 991.97 | 982.41 | 1,217 |
| 2024-12-09 | 998.18 | 998.18 | 981.04 | 984.51 | 975.03 | 1,399 |
| 2024-12-06 | 985.76 | 997.72 | 982.10 | 993.46 | 983.89 | 54,624 |
| 2024-12-05 | 988.18 | 990.00 | 979.44 | 987.41 | 977.89 | 1,650 |
| 2024-12-04 | 985.49 | 988.17 | 977.70 | 986.55 | 977.05 | 68,191 |
| 2024-12-03 | 976.00 | 981.90 | 971.04 | 978.73 | 969.30 | 5,994 |
| 2024-12-02 | 970.00 | 973.98 | 965.00 | 970.30 | 960.95 | 3,077 |
| 2024-11-29 | 963.00 | 973.31 | 961.55 | 971.88 | 962.52 | 59,362 |
| 2024-11-27 | 990.00 | 990.00 | 961.84 | 963.26 | 953.98 | 1,046 |
| 2024-11-26 | 964.49 | 974.37 | 960.90 | 969.00 | 959.66 | 842 |
| 2024-11-25 | 973.65 | 975.00 | 950.00 | 954.26 | 945.07 | 2,607 |
| 2024-11-22 | 963.00 | 976.05 | 959.03 | 964.00 | 954.71 | 2,387 |
| 2024-11-21 | 937.53 | 954.14 | 930.30 | 953.47 | 944.28 | 2,488 |
| 2024-11-20 | 932.00 | 932.00 | 916.30 | 925.05 | 916.14 | 13,359 |
| 2024-11-19 | 927.45 | 933.13 | 916.50 | 930.61 | 921.64 | 2,271 |
| 2024-11-18 | 908.22 | 925.77 | 907.16 | 918.81 | 909.96 | 1,472 |
| 2024-11-15 | 922.27 | 922.27 | 905.40 | 909.00 | 900.24 | 2,406 |
| 2024-11-14 | 928.23 | 930.46 | 923.16 | 928.35 | 919.41 | 53,684 |
| 2024-11-13 | 932.25 | 934.62 | 923.48 | 933.62 | 924.62 | 1,069 |
| 2024-11-12 | 932.00 | 950.74 | 927.49 | 936.44 | 927.42 | 1,610 |
| 2024-11-11 | 945.75 | 951.26 | 932.89 | 933.97 | 924.97 | 1,543 |
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.