Costco Wholesale Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 913.38 | 961.78 | 913.38 | 947.95 | 938.82 | 2,210 |
| 2024-11-07 | 897.19 | 919.08 | 896.93 | 913.98 | 905.17 | 2,481 |
| 2024-11-06 | 898.97 | 898.97 | 886.20 | 894.69 | 886.07 | 2,250 |
| 2024-11-05 | 900.99 | 900.99 | 886.79 | 886.85 | 878.31 | 624 |
| 2024-11-04 | 876.30 | 885.86 | 876.30 | 884.99 | 876.46 | 7,289 |
| 2024-11-01 | 873.34 | 879.44 | 867.49 | 877.37 | 868.92 | 1,392 |
| 2024-10-31 | 882.00 | 882.45 | 868.75 | 873.75 | 865.33 | 2,014 |
| 2024-10-30 | 887.00 | 887.00 | 879.50 | 880.71 | 871.08 | 1,545 |
| 2024-10-29 | 890.62 | 891.92 | 874.09 | 887.78 | 878.07 | 2,575 |
| 2024-10-28 | 893.01 | 896.56 | 890.17 | 893.44 | 883.67 | 1,810 |
| 2024-10-25 | 894.00 | 901.74 | 892.40 | 893.10 | 883.33 | 1,254 |
| 2024-10-24 | 901.70 | 903.00 | 888.70 | 895.20 | 885.41 | 1,643 |
| 2024-10-23 | 896.60 | 905.63 | 894.36 | 896.38 | 886.58 | 2,177 |
| 2024-10-22 | 889.56 | 893.60 | 884.55 | 891.77 | 882.02 | 2,190 |
| 2024-10-21 | 890.00 | 891.40 | 883.71 | 888.63 | 878.90 | 1,411 |
| 2024-10-18 | 885.76 | 890.50 | 883.05 | 888.43 | 878.71 | 441 |
| 2024-10-17 | 892.00 | 894.98 | 882.90 | 882.90 | 873.24 | 847 |
| 2024-10-16 | 891.12 | 893.24 | 880.25 | 887.60 | 877.89 | 1,692 |
| 2024-10-15 | 893.00 | 900.01 | 889.20 | 894.24 | 884.46 | 73,227 |
| 2024-10-14 | 890.17 | 894.46 | 886.27 | 889.33 | 879.60 | 824 |
| 2024-10-11 | 895.19 | 895.19 | 885.70 | 890.22 | 880.48 | 694 |
| 2024-10-10 | 910.94 | 910.94 | 893.90 | 895.53 | 885.73 | 1,306 |
| 2024-10-09 | 893.00 | 908.19 | 887.80 | 907.30 | 897.38 | 3,016 |
| 2024-10-08 | 875.68 | 888.65 | 875.68 | 885.56 | 875.87 | 1,673 |
| 2024-10-07 | 882.01 | 887.17 | 874.54 | 876.10 | 866.52 | 16,529 |
| 2024-10-04 | 875.67 | 883.23 | 875.67 | 879.98 | 870.35 | 7,844 |
| 2024-10-03 | 874.49 | 881.39 | 872.81 | 874.50 | 864.93 | 1,372 |
| 2024-10-02 | 876.00 | 879.56 | 867.16 | 879.11 | 869.49 | 911 |
| 2024-10-01 | 886.35 | 886.35 | 872.60 | 878.53 | 868.92 | 3,434 |
| 2024-09-30 | 885.00 | 910.00 | 838.17 | 884.83 | 875.15 | 2,223 |
| 2024-09-27 | 891.76 | 893.49 | 874.50 | 884.90 | 875.22 | 3,118 |
| 2024-09-26 | 908.06 | 908.47 | 898.37 | 903.28 | 893.40 | 1,976 |
| 2024-09-25 | 905.00 | 910.03 | 901.55 | 907.78 | 897.85 | 434 |
| 2024-09-24 | 914.18 | 914.18 | 901.65 | 902.30 | 892.43 | 9,183 |
| 2024-09-23 | 907.91 | 919.46 | 900.39 | 917.63 | 907.59 | 1,149 |
| 2024-09-20 | 900.25 | 907.15 | 896.00 | 898.37 | 888.54 | 620 |
| 2024-09-19 | 898.80 | 905.10 | 895.91 | 902.11 | 892.24 | 1,327 |
| 2024-09-18 | 899.98 | 904.41 | 894.06 | 898.00 | 888.18 | 753 |
| 2024-09-17 | 908.35 | 909.68 | 895.34 | 899.64 | 889.80 | 1,047 |
| 2024-09-16 | 922.50 | 922.77 | 905.34 | 907.34 | 897.42 | 659 |
| 2024-09-13 | 913.00 | 923.83 | 909.36 | 921.05 | 910.98 | 2,161 |
| 2024-09-12 | 900.62 | 913.67 | 898.21 | 913.40 | 903.40 | 1,881 |
| 2024-09-11 | 895.13 | 895.13 | 878.34 | 894.17 | 884.39 | 956 |
| 2024-09-10 | 897.00 | 900.00 | 888.00 | 895.39 | 885.60 | 1,419 |
| 2024-09-09 | 876.60 | 898.00 | 876.60 | 890.64 | 880.89 | 1,366 |
| 2024-09-06 | 887.97 | 892.87 | 871.51 | 877.81 | 868.20 | 1,417 |
| 2024-09-05 | 888.92 | 888.92 | 869.75 | 883.11 | 873.45 | 2,427 |
| 2024-09-04 | 878.05 | 887.16 | 876.62 | 885.63 | 875.94 | 74,535 |
| 2024-09-03 | 896.20 | 896.74 | 879.46 | 880.74 | 871.11 | 1,050 |
| 2024-08-30 | 892.00 | 896.24 | 883.50 | 889.41 | 879.68 | 775 |
| 2024-08-29 | 890.95 | 900.26 | 887.46 | 894.12 | 884.34 | 1,920 |
| 2024-08-28 | 912.00 | 912.49 | 881.87 | 883.57 | 873.91 | 844 |
| 2024-08-27 | 893.89 | 919.00 | 887.40 | 905.70 | 895.79 | 1,828 |
| 2024-08-23 | 877.99 | 884.45 | 871.58 | 878.32 | 868.71 | 336 |
| 2024-08-22 | 884.00 | 884.00 | 873.08 | 875.33 | 865.76 | 1,072 |
| 2024-08-21 | 881.95 | 890.70 | 877.42 | 880.80 | 871.17 | 768 |
| 2024-08-20 | 871.92 | 876.45 | 871.17 | 875.42 | 865.84 | 496 |
| 2024-08-19 | 872.50 | 873.46 | 869.00 | 870.00 | 860.48 | 1,655 |
| 2024-08-16 | 876.00 | 877.35 | 868.69 | 875.38 | 865.80 | 2,929 |
| 2024-08-15 | 874.00 | 879.97 | 869.31 | 877.45 | 867.85 | 854 |
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.