Costco Wholesale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 740.44 | 751.38 | 739.25 | 749.44 | 739.05 | 1,678,119 |
| 2024-02-29 | 751.42 | 752.56 | 742.99 | 743.89 | 733.58 | 3,361,185 |
| 2024-02-28 | 743.21 | 751.88 | 743.21 | 747.96 | 737.59 | 1,364,965 |
| 2024-02-27 | 746.00 | 746.64 | 741.33 | 744.71 | 734.38 | 1,471,310 |
| 2024-02-26 | 742.00 | 746.78 | 739.00 | 745.35 | 735.02 | 1,707,046 |
| 2024-02-23 | 740.12 | 742.51 | 737.12 | 737.93 | 727.70 | 1,265,759 |
| 2024-02-22 | 725.85 | 736.05 | 725.85 | 734.40 | 724.22 | 1,801,596 |
| 2024-02-21 | 725.69 | 728.79 | 720.27 | 723.02 | 712.99 | 1,565,913 |
| 2024-02-20 | 728.03 | 734.96 | 723.71 | 725.69 | 715.63 | 2,407,333 |
| 2024-02-16 | 721.99 | 729.06 | 718.50 | 723.99 | 713.95 | 1,764,947 |
| 2024-02-15 | 721.49 | 726.03 | 718.28 | 724.51 | 714.46 | 1,264,141 |
| 2024-02-14 | 716.00 | 722.55 | 711.07 | 722.18 | 712.17 | 1,472,519 |
| 2024-02-13 | 721.39 | 721.78 | 709.04 | 714.25 | 704.35 | 1,951,080 |
| 2024-02-12 | 723.52 | 723.80 | 715.30 | 722.41 | 712.39 | 1,572,611 |
| 2024-02-09 | 725.14 | 725.53 | 720.12 | 723.40 | 713.37 | 1,426,119 |
| 2024-02-08 | 723.89 | 728.17 | 720.66 | 724.16 | 714.12 | 1,918,506 |
| 2024-02-07 | 714.15 | 723.32 | 712.00 | 719.78 | 709.80 | 2,145,467 |
| 2024-02-06 | 711.23 | 712.72 | 704.34 | 710.79 | 700.93 | 1,920,162 |
| 2024-02-05 | 710.64 | 712.86 | 705.68 | 711.16 | 701.30 | 2,276,889 |
| 2024-02-02 | 703.34 | 714.28 | 702.26 | 709.48 | 699.64 | 2,377,629 |
| 2024-02-01 | 694.00 | 705.30 | 691.50 | 704.48 | 694.71 | 2,039,177 |
| 2024-01-31 | 701.32 | 705.52 | 693.04 | 694.88 | 684.24 | 1,928,495 |
| 2024-01-30 | 692.94 | 702.65 | 690.80 | 700.74 | 690.01 | 1,610,482 |
| 2024-01-29 | 689.90 | 694.13 | 686.26 | 694.01 | 683.38 | 2,215,436 |
| 2024-01-26 | 680.08 | 687.24 | 679.50 | 686.88 | 676.36 | 1,825,517 |
| 2024-01-25 | 686.50 | 686.50 | 675.96 | 679.90 | 669.49 | 2,751,888 |
| 2024-01-24 | 689.00 | 689.97 | 683.12 | 686.51 | 676.00 | 1,946,549 |
| 2024-01-23 | 690.72 | 691.63 | 684.63 | 687.59 | 677.06 | 2,208,580 |
| 2024-01-22 | 695.43 | 698.66 | 690.52 | 692.51 | 681.91 | 2,452,868 |
| 2024-01-19 | 688.50 | 696.13 | 682.67 | 694.97 | 684.33 | 2,267,866 |
| 2024-01-18 | 682.83 | 687.72 | 680.21 | 687.31 | 676.79 | 1,900,615 |
| 2024-01-17 | 680.50 | 684.87 | 679.19 | 684.19 | 673.71 | 1,786,799 |
| 2024-01-16 | 683.24 | 686.52 | 678.16 | 681.49 | 671.05 | 1,626,699 |
| 2024-01-12 | 677.50 | 683.72 | 676.11 | 683.24 | 672.78 | 2,388,399 |
| 2024-01-11 | 671.00 | 674.51 | 667.64 | 673.58 | 663.27 | 1,670,780 |
| 2024-01-10 | 669.56 | 673.83 | 669.01 | 672.76 | 662.46 | 1,801,881 |
| 2024-01-09 | 658.88 | 667.29 | 658.26 | 667.18 | 656.96 | 1,886,171 |
| 2024-01-08 | 655.81 | 662.08 | 654.03 | 661.69 | 651.56 | 2,245,294 |
| 2024-01-05 | 656.18 | 659.65 | 652.24 | 656.01 | 645.96 | 2,233,451 |
| 2024-01-04 | 642.08 | 649.90 | 640.51 | 648.35 | 638.42 | 2,171,077 |
| 2024-01-03 | 651.21 | 655.45 | 643.10 | 644.69 | 634.82 | 2,612,563 |
| 2024-01-02 | 655.58 | 657.80 | 649.50 | 650.65 | 640.69 | 2,657,689 |
| 2023-12-29 | 661.00 | 663.19 | 657.16 | 660.08 | 649.97 | 1,947,516 |
| 2023-12-28 | 665.85 | 666.86 | 661.59 | 663.10 | 652.95 | 1,496,929 |
| 2023-12-27 | 662.70 | 668.58 | 660.40 | 666.80 | 656.59 | 1,875,928 |
| 2023-12-26 | 673.01 | 675.86 | 670.78 | 674.62 | 649.52 | 1,774,769 |
| 2023-12-22 | 668.00 | 673.27 | 666.00 | 671.60 | 646.61 | 1,641,675 |
| 2023-12-21 | 665.86 | 667.34 | 659.45 | 665.16 | 640.41 | 2,388,448 |
| 2023-12-20 | 671.79 | 674.35 | 660.80 | 661.00 | 636.41 | 3,782,659 |
| 2023-12-19 | 675.00 | 680.80 | 669.12 | 677.74 | 652.52 | 3,437,331 |
| 2023-12-18 | 664.50 | 681.91 | 661.10 | 681.24 | 655.89 | 5,733,447 |
| 2023-12-15 | 641.50 | 661.88 | 640.50 | 658.82 | 634.31 | 8,807,735 |
| 2023-12-14 | 641.18 | 641.90 | 630.30 | 630.78 | 607.31 | 3,839,180 |
| 2023-12-13 | 633.92 | 642.60 | 631.00 | 642.00 | 618.11 | 2,436,857 |
| 2023-12-12 | 627.44 | 629.69 | 623.21 | 629.50 | 606.08 | 2,374,394 |
| 2023-12-11 | 621.97 | 625.03 | 618.76 | 623.86 | 600.65 | 2,139,261 |
| 2023-12-08 | 608.60 | 613.61 | 607.73 | 610.78 | 588.05 | 1,502,329 |
| 2023-12-07 | 610.00 | 612.35 | 606.35 | 610.95 | 588.22 | 1,690,366 |
| 2023-12-06 | 605.50 | 608.48 | 603.86 | 607.43 | 584.83 | 2,234,139 |
| 2023-12-05 | 598.53 | 608.88 | 597.03 | 605.35 | 582.83 | 2,349,732 |
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.