Costco Wholesale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 882.30 | 884.00 | 873.18 | 877.56 | 868.02 | 1,440,919 |
| 2024-08-21 | 880.74 | 891.12 | 877.22 | 881.42 | 871.83 | 1,465,505 |
| 2024-08-20 | 872.00 | 876.76 | 871.17 | 876.20 | 866.67 | 1,104,595 |
| 2024-08-19 | 870.59 | 873.63 | 868.70 | 872.35 | 862.86 | 1,318,382 |
| 2024-08-16 | 877.35 | 877.35 | 868.62 | 870.59 | 861.12 | 1,516,332 |
| 2024-08-15 | 872.87 | 880.33 | 869.00 | 877.35 | 867.81 | 1,923,809 |
| 2024-08-14 | 864.87 | 866.73 | 858.50 | 862.71 | 853.33 | 1,341,493 |
| 2024-08-13 | 864.92 | 868.05 | 856.16 | 864.82 | 855.41 | 1,484,055 |
| 2024-08-12 | 857.25 | 870.25 | 852.40 | 863.57 | 854.18 | 1,748,173 |
| 2024-08-09 | 838.50 | 857.77 | 837.63 | 854.93 | 845.63 | 1,710,588 |
| 2024-08-08 | 821.50 | 842.76 | 820.45 | 839.43 | 830.30 | 2,345,030 |
| 2024-08-07 | 824.11 | 833.83 | 809.26 | 810.30 | 801.49 | 1,702,040 |
| 2024-08-06 | 805.06 | 833.09 | 805.06 | 816.88 | 808.00 | 2,476,255 |
| 2024-08-05 | 798.00 | 810.82 | 793.00 | 801.83 | 793.11 | 2,820,885 |
| 2024-08-02 | 816.20 | 830.29 | 805.01 | 822.08 | 813.14 | 2,598,467 |
| 2024-08-01 | 818.55 | 824.17 | 809.68 | 816.89 | 808.00 | 1,861,405 |
| 2024-07-31 | 820.42 | 825.48 | 811.27 | 822.00 | 813.06 | 2,135,049 |
| 2024-07-30 | 818.00 | 822.00 | 803.28 | 810.03 | 801.22 | 2,017,248 |
| 2024-07-29 | 822.56 | 823.74 | 814.09 | 815.56 | 806.69 | 1,320,420 |
| 2024-07-26 | 818.00 | 822.28 | 809.01 | 817.60 | 808.71 | 1,441,455 |
| 2024-07-25 | 835.79 | 836.65 | 814.28 | 815.95 | 805.93 | 2,183,740 |
| 2024-07-24 | 844.60 | 846.00 | 829.50 | 830.82 | 820.62 | 2,511,321 |
| 2024-07-23 | 848.90 | 854.58 | 845.58 | 852.11 | 841.64 | 1,744,123 |
| 2024-07-22 | 845.75 | 849.59 | 838.60 | 847.42 | 837.01 | 1,920,228 |
| 2024-07-19 | 836.51 | 848.88 | 835.56 | 838.13 | 827.84 | 1,984,385 |
| 2024-07-18 | 849.43 | 855.30 | 825.11 | 839.37 | 829.06 | 2,338,477 |
| 2024-07-17 | 848.01 | 849.95 | 842.65 | 846.28 | 835.89 | 1,783,079 |
| 2024-07-16 | 847.80 | 851.24 | 841.34 | 850.77 | 840.32 | 1,687,592 |
| 2024-07-15 | 846.86 | 857.90 | 844.67 | 848.73 | 838.31 | 2,064,036 |
| 2024-07-12 | 849.89 | 850.00 | 838.38 | 842.90 | 832.55 | 3,288,384 |
| 2024-07-11 | 890.76 | 890.76 | 846.52 | 846.59 | 836.19 | 6,021,054 |
| 2024-07-10 | 887.40 | 890.27 | 880.70 | 884.31 | 873.45 | 1,755,823 |
| 2024-07-09 | 883.85 | 896.67 | 882.97 | 886.85 | 875.96 | 1,358,498 |
| 2024-07-08 | 886.79 | 887.95 | 877.66 | 880.84 | 870.02 | 1,611,317 |
| 2024-07-05 | 864.56 | 886.94 | 858.72 | 885.67 | 874.79 | 2,620,714 |
| 2024-07-03 | 855.00 | 863.52 | 855.00 | 862.66 | 852.06 | 814,423 |
| 2024-07-02 | 845.69 | 860.36 | 843.08 | 859.36 | 848.80 | 1,377,857 |
| 2024-07-01 | 853.50 | 856.00 | 840.50 | 845.67 | 835.28 | 1,989,003 |
| 2024-06-28 | 851.25 | 857.24 | 846.81 | 849.99 | 839.55 | 2,131,691 |
| 2024-06-27 | 857.71 | 858.33 | 848.64 | 850.62 | 840.17 | 1,254,904 |
| 2024-06-26 | 852.72 | 859.74 | 850.06 | 856.84 | 846.32 | 1,505,286 |
| 2024-06-25 | 849.32 | 855.69 | 845.00 | 855.51 | 845.00 | 1,675,700 |
| 2024-06-24 | 850.00 | 850.63 | 841.51 | 848.16 | 837.74 | 1,722,886 |
| 2024-06-21 | 866.64 | 866.97 | 847.65 | 848.31 | 837.89 | 3,852,859 |
| 2024-06-20 | 871.31 | 873.85 | 860.56 | 862.44 | 851.85 | 1,944,601 |
| 2024-06-18 | 868.00 | 873.96 | 867.70 | 870.75 | 860.05 | 1,763,802 |
| 2024-06-17 | 854.49 | 870.56 | 853.37 | 867.91 | 857.25 | 1,904,926 |
| 2024-06-14 | 843.42 | 856.18 | 841.91 | 855.67 | 845.16 | 1,395,485 |
| 2024-06-13 | 847.81 | 847.81 | 837.55 | 845.96 | 835.57 | 1,322,381 |
| 2024-06-12 | 852.31 | 855.74 | 843.61 | 847.81 | 837.40 | 1,838,255 |
| 2024-06-11 | 849.24 | 850.94 | 840.26 | 849.31 | 838.88 | 1,690,514 |
| 2024-06-10 | 847.18 | 849.48 | 842.74 | 848.34 | 837.92 | 1,402,332 |
| 2024-06-07 | 846.68 | 850.38 | 842.29 | 845.58 | 835.19 | 1,593,589 |
| 2024-06-06 | 835.42 | 849.09 | 834.32 | 842.64 | 832.29 | 1,734,991 |
| 2024-06-05 | 830.91 | 834.39 | 821.68 | 834.30 | 824.05 | 2,080,014 |
| 2024-06-04 | 814.98 | 828.01 | 813.04 | 827.39 | 817.23 | 1,754,454 |
| 2024-06-03 | 811.00 | 827.91 | 807.13 | 815.39 | 805.37 | 2,008,733 |
| 2024-05-31 | 809.03 | 811.74 | 788.20 | 809.89 | 799.94 | 4,360,692 |
| 2024-05-30 | 810.20 | 819.50 | 808.30 | 815.34 | 805.33 | 2,288,522 |
| 2024-05-29 | 807.02 | 813.44 | 806.29 | 806.52 | 796.61 | 2,282,792 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-01-14 | 2:1 |
| 1993-10-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 1.4700 USD |
| 2026-05-01 | 1.4700 USD |
| 2026-01-30 | 1.3000 USD |
| 2025-10-31 | 1.3000 USD |
| 2025-08-01 | 1.3000 USD |
| 2025-05-02 | 1.3000 USD |
| 2025-02-07 | 1.1600 USD |
| 2024-11-01 | 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.