Costco Wholesale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,076.48 | 1,077.49 | 1,068.01 | 1,071.85 | 1,062.77 | 1,410,728 |
| 2025-02-13 | 1,067.01 | 1,078.24 | 1,064.65 | 1,076.86 | 1,067.74 | 1,623,281 |
| 2025-02-12 | 1,054.15 | 1,067.00 | 1,051.00 | 1,065.12 | 1,056.10 | 1,662,315 |
| 2025-02-11 | 1,059.91 | 1,066.00 | 1,049.04 | 1,058.34 | 1,049.38 | 1,748,505 |
| 2025-02-10 | 1,052.00 | 1,063.00 | 1,046.00 | 1,061.92 | 1,052.93 | 2,036,894 |
| 2025-02-07 | 1,047.00 | 1,056.71 | 1,035.51 | 1,043.81 | 1,034.97 | 1,632,854 |
| 2025-02-06 | 1,050.00 | 1,063.00 | 1,044.20 | 1,050.99 | 1,040.94 | 2,218,045 |
| 2025-02-05 | 1,020.00 | 1,043.09 | 1,020.00 | 1,042.88 | 1,032.91 | 2,050,058 |
| 2025-02-04 | 1,005.40 | 1,024.35 | 999.65 | 1,021.86 | 1,012.09 | 2,001,641 |
| 2025-02-03 | 972.39 | 1,009.61 | 968.94 | 1,005.83 | 996.21 | 2,751,018 |
| 2025-01-31 | 976.24 | 991.00 | 975.78 | 979.88 | 970.51 | 1,875,713 |
| 2025-01-30 | 970.30 | 986.75 | 970.10 | 979.01 | 969.65 | 1,788,180 |
| 2025-01-29 | 957.80 | 968.26 | 955.00 | 964.02 | 954.80 | 1,713,749 |
| 2025-01-28 | 961.83 | 965.71 | 954.07 | 958.67 | 949.50 | 2,166,375 |
| 2025-01-27 | 930.00 | 966.99 | 927.18 | 965.25 | 956.02 | 3,044,682 |
| 2025-01-24 | 942.16 | 946.04 | 933.56 | 939.68 | 930.69 | 1,562,422 |
| 2025-01-23 | 941.69 | 943.39 | 936.49 | 942.16 | 933.15 | 1,352,440 |
| 2025-01-22 | 951.23 | 951.94 | 939.24 | 944.70 | 935.67 | 2,154,991 |
| 2025-01-21 | 945.25 | 956.55 | 943.50 | 947.73 | 938.67 | 2,042,443 |
| 2025-01-17 | 930.00 | 943.80 | 924.57 | 943.19 | 934.17 | 2,375,012 |
| 2025-01-16 | 924.73 | 927.40 | 917.82 | 919.75 | 910.95 | 1,352,957 |
| 2025-01-15 | 927.26 | 932.87 | 918.30 | 923.50 | 914.67 | 1,839,386 |
| 2025-01-14 | 924.30 | 927.76 | 909.92 | 917.23 | 908.46 | 1,683,757 |
| 2025-01-13 | 934.00 | 934.99 | 921.00 | 924.70 | 915.86 | 1,693,763 |
| 2025-01-10 | 933.36 | 944.28 | 923.50 | 936.94 | 927.98 | 2,765,797 |
| 2025-01-08 | 922.98 | 930.50 | 915.42 | 927.37 | 918.50 | 1,774,763 |
| 2025-01-07 | 923.84 | 931.31 | 916.43 | 921.37 | 912.56 | 1,887,982 |
| 2025-01-06 | 917.98 | 927.41 | 913.27 | 922.71 | 913.89 | 1,970,405 |
| 2025-01-03 | 914.33 | 924.21 | 911.00 | 916.58 | 907.82 | 1,614,211 |
| 2025-01-02 | 915.00 | 925.77 | 902.00 | 909.81 | 901.11 | 1,767,658 |
| 2024-12-31 | 923.65 | 924.74 | 912.54 | 916.27 | 907.51 | 1,742,939 |
| 2024-12-30 | 931.00 | 934.17 | 915.50 | 922.21 | 913.39 | 1,881,241 |
| 2024-12-27 | 948.72 | 950.45 | 932.00 | 939.70 | 930.71 | 1,943,440 |
| 2024-12-26 | 956.82 | 959.41 | 954.00 | 956.14 | 947.00 | 969,936 |
| 2024-12-24 | 950.74 | 959.38 | 945.45 | 958.82 | 949.65 | 939,029 |
| 2024-12-23 | 953.88 | 954.26 | 937.00 | 949.91 | 940.83 | 1,856,831 |
| 2024-12-20 | 949.39 | 961.94 | 943.05 | 954.07 | 944.95 | 5,373,797 |
| 2024-12-19 | 974.51 | 974.64 | 953.51 | 954.80 | 945.67 | 2,610,843 |
| 2024-12-18 | 982.00 | 985.60 | 964.00 | 964.74 | 955.51 | 2,725,300 |
| 2024-12-17 | 994.00 | 996.92 | 980.76 | 982.08 | 972.69 | 2,050,219 |
| 2024-12-16 | 989.05 | 1,008.25 | 986.37 | 992.87 | 983.38 | 2,581,292 |
| 2024-12-13 | 981.00 | 1,006.68 | 965.73 | 989.35 | 979.89 | 2,951,921 |
| 2024-12-12 | 1,001.68 | 1,002.47 | 987.21 | 988.39 | 978.94 | 2,344,334 |
| 2024-12-11 | 995.00 | 1,007.80 | 993.59 | 994.69 | 985.18 | 1,903,635 |
| 2024-12-10 | 989.73 | 994.99 | 985.88 | 993.40 | 983.90 | 1,556,751 |
| 2024-12-09 | 997.01 | 997.01 | 980.50 | 987.86 | 978.41 | 1,855,470 |
| 2024-12-06 | 982.26 | 997.71 | 982.26 | 992.61 | 983.12 | 1,737,317 |
| 2024-12-05 | 986.66 | 990.13 | 978.20 | 982.26 | 972.87 | 2,089,430 |
| 2024-12-04 | 982.00 | 991.15 | 977.55 | 990.92 | 981.44 | 1,784,687 |
| 2024-12-03 | 974.69 | 983.00 | 970.76 | 982.15 | 972.76 | 1,653,910 |
| 2024-12-02 | 971.36 | 976.50 | 964.76 | 975.00 | 965.68 | 1,955,774 |
| 2024-11-29 | 968.09 | 973.27 | 962.47 | 971.88 | 962.59 | 1,095,860 |
| 2024-11-27 | 971.46 | 972.29 | 958.59 | 961.55 | 952.36 | 1,499,464 |
| 2024-11-26 | 964.00 | 974.37 | 960.89 | 971.50 | 962.21 | 1,438,037 |
| 2024-11-25 | 975.00 | 975.00 | 949.69 | 960.89 | 951.70 | 3,240,929 |
| 2024-11-22 | 962.74 | 976.30 | 958.52 | 964.01 | 954.79 | 2,078,740 |
| 2024-11-21 | 935.00 | 958.49 | 930.00 | 955.65 | 946.51 | 2,320,548 |
| 2024-11-20 | 925.08 | 928.80 | 916.50 | 928.08 | 919.21 | 1,452,130 |
| 2024-11-19 | 928.00 | 934.00 | 916.36 | 930.15 | 921.26 | 1,690,536 |
| 2024-11-18 | 910.64 | 925.94 | 907.11 | 919.51 | 910.72 | 1,797,786 |
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.