Costco Wholesale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 917.74 | 920.55 | 905.56 | 907.07 | 898.40 | 2,269,945 |
| 2024-11-14 | 927.00 | 931.15 | 922.17 | 923.89 | 915.06 | 1,859,919 |
| 2024-11-13 | 930.00 | 937.59 | 923.20 | 933.73 | 924.80 | 1,757,645 |
| 2024-11-12 | 935.95 | 939.56 | 927.00 | 932.38 | 923.46 | 1,691,807 |
| 2024-11-11 | 943.80 | 951.28 | 931.44 | 932.88 | 923.96 | 2,181,815 |
| 2024-11-08 | 914.00 | 962.00 | 913.75 | 943.80 | 934.77 | 3,277,090 |
| 2024-11-07 | 898.62 | 919.48 | 894.37 | 913.93 | 905.19 | 2,145,454 |
| 2024-11-06 | 898.28 | 899.90 | 886.28 | 899.25 | 890.65 | 2,437,420 |
| 2024-11-05 | 888.00 | 895.58 | 886.80 | 890.17 | 881.66 | 1,622,264 |
| 2024-11-04 | 881.34 | 887.00 | 876.73 | 886.07 | 877.60 | 1,577,144 |
| 2024-11-01 | 874.27 | 879.41 | 867.34 | 877.31 | 868.92 | 1,625,161 |
| 2024-10-31 | 877.20 | 877.65 | 868.65 | 874.18 | 864.67 | 1,771,876 |
| 2024-10-30 | 886.38 | 886.57 | 877.37 | 879.09 | 869.53 | 1,412,209 |
| 2024-10-29 | 890.00 | 891.17 | 874.09 | 886.99 | 877.34 | 1,361,681 |
| 2024-10-28 | 895.99 | 895.99 | 890.00 | 890.96 | 881.27 | 912,507 |
| 2024-10-25 | 895.65 | 901.62 | 890.00 | 891.22 | 881.53 | 1,425,842 |
| 2024-10-24 | 901.50 | 903.50 | 888.26 | 893.42 | 883.70 | 1,649,565 |
| 2024-10-23 | 896.02 | 905.68 | 894.99 | 899.17 | 889.39 | 2,193,473 |
| 2024-10-22 | 890.98 | 894.89 | 884.31 | 893.49 | 883.77 | 1,189,653 |
| 2024-10-21 | 889.00 | 891.40 | 883.70 | 886.77 | 877.12 | 1,184,880 |
| 2024-10-18 | 885.76 | 890.61 | 883.75 | 889.56 | 879.88 | 1,654,015 |
| 2024-10-17 | 891.56 | 895.33 | 882.80 | 885.29 | 875.66 | 1,321,463 |
| 2024-10-16 | 889.92 | 891.33 | 879.50 | 887.38 | 877.73 | 1,475,495 |
| 2024-10-15 | 892.09 | 900.65 | 889.55 | 894.61 | 884.88 | 1,613,905 |
| 2024-10-14 | 892.45 | 895.17 | 886.26 | 889.76 | 880.08 | 1,431,497 |
| 2024-10-11 | 894.50 | 894.50 | 885.50 | 889.03 | 879.36 | 1,527,294 |
| 2024-10-10 | 910.00 | 910.00 | 891.84 | 893.63 | 883.91 | 1,765,785 |
| 2024-10-09 | 892.24 | 910.00 | 887.87 | 909.10 | 899.21 | 1,956,453 |
| 2024-10-08 | 876.70 | 891.31 | 876.70 | 890.42 | 880.74 | 1,697,910 |
| 2024-10-07 | 881.60 | 887.71 | 872.33 | 873.59 | 864.09 | 1,963,158 |
| 2024-10-04 | 877.99 | 884.29 | 875.67 | 883.11 | 873.50 | 1,517,311 |
| 2024-10-03 | 874.44 | 881.18 | 872.67 | 875.67 | 866.15 | 1,451,942 |
| 2024-10-02 | 874.65 | 881.23 | 867.16 | 878.53 | 868.97 | 1,317,146 |
| 2024-10-01 | 885.25 | 886.99 | 872.75 | 877.38 | 867.84 | 1,836,683 |
| 2024-09-30 | 891.37 | 910.00 | 881.41 | 886.52 | 876.88 | 2,146,353 |
| 2024-09-27 | 893.26 | 893.49 | 874.00 | 885.62 | 875.99 | 3,459,054 |
| 2024-09-26 | 905.30 | 909.24 | 898.13 | 901.44 | 891.64 | 2,738,553 |
| 2024-09-25 | 903.00 | 910.36 | 901.13 | 908.42 | 898.54 | 1,728,137 |
| 2024-09-24 | 912.01 | 912.77 | 897.53 | 901.54 | 891.73 | 2,432,552 |
| 2024-09-23 | 906.98 | 919.50 | 900.78 | 917.08 | 907.11 | 1,697,643 |
| 2024-09-20 | 901.57 | 907.81 | 895.70 | 906.98 | 897.12 | 4,658,159 |
| 2024-09-19 | 904.26 | 905.13 | 895.50 | 900.74 | 890.94 | 1,747,482 |
| 2024-09-18 | 899.94 | 904.98 | 890.95 | 892.52 | 882.81 | 1,338,163 |
| 2024-09-17 | 908.43 | 908.60 | 895.45 | 897.27 | 887.51 | 1,386,963 |
| 2024-09-16 | 922.00 | 922.63 | 905.35 | 907.87 | 898.00 | 1,661,046 |
| 2024-09-13 | 913.63 | 923.83 | 909.36 | 916.00 | 906.04 | 1,327,509 |
| 2024-09-12 | 900.42 | 915.70 | 896.51 | 915.03 | 905.08 | 1,868,674 |
| 2024-09-11 | 895.00 | 902.00 | 877.87 | 900.40 | 890.61 | 1,796,084 |
| 2024-09-10 | 892.60 | 900.69 | 887.52 | 894.29 | 884.56 | 1,360,818 |
| 2024-09-09 | 884.74 | 898.83 | 881.70 | 896.49 | 886.74 | 1,953,977 |
| 2024-09-06 | 891.26 | 893.20 | 871.00 | 876.68 | 867.14 | 2,074,604 |
| 2024-09-05 | 888.63 | 888.63 | 868.70 | 885.98 | 876.34 | 1,998,837 |
| 2024-09-04 | 877.45 | 891.76 | 876.59 | 890.02 | 880.34 | 1,425,160 |
| 2024-09-03 | 896.68 | 896.89 | 874.44 | 878.57 | 869.01 | 1,783,440 |
| 2024-08-30 | 890.50 | 896.33 | 883.10 | 892.38 | 882.67 | 1,933,485 |
| 2024-08-29 | 891.00 | 900.46 | 885.17 | 886.63 | 876.99 | 1,709,893 |
| 2024-08-28 | 910.96 | 912.22 | 881.66 | 888.05 | 878.39 | 1,668,378 |
| 2024-08-27 | 892.69 | 918.93 | 887.07 | 908.90 | 899.01 | 2,098,899 |
| 2024-08-26 | 883.17 | 893.25 | 881.44 | 892.51 | 882.80 | 1,737,024 |
| 2024-08-23 | 882.49 | 884.56 | 871.67 | 879.21 | 869.65 | 1,305,753 |
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.