Costco Wholesale Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 530.11 | 531.00 | 525.08 | 529.23 | 502.16 | 256,152 |
| 2021-12-08 | 542.35 | 546.98 | 527.16 | 527.16 | 500.20 | 5,395 |
| 2021-12-07 | 539.50 | 543.42 | 538.25 | 541.63 | 513.93 | 684 |
| 2021-12-06 | 532.87 | 534.79 | 528.94 | 533.10 | 505.83 | 1,076 |
| 2021-12-03 | 530.00 | 535.62 | 525.14 | 529.99 | 502.88 | 21,294 |
| 2021-12-02 | 529.84 | 529.84 | 514.28 | 528.46 | 501.43 | 4,346 |
| 2021-12-01 | 543.18 | 547.76 | 539.39 | 541.06 | 513.39 | 843 |
| 2021-11-30 | 551.00 | 556.58 | 544.76 | 549.84 | 521.72 | 1,725 |
| 2021-11-29 | 547.74 | 560.22 | 542.36 | 558.62 | 530.05 | 1,620 |
| 2021-11-26 | 549.73 | 553.22 | 544.87 | 549.73 | 521.61 | 2,482 |
| 2021-11-24 | 546.00 | 547.41 | 543.97 | 545.36 | 517.47 | 134 |
| 2021-11-23 | 541.81 | 544.71 | 534.61 | 542.86 | 515.09 | 9,778 |
| 2021-11-22 | 534.00 | 544.11 | 533.00 | 544.11 | 516.28 | 416 |
| 2021-11-19 | 534.08 | 535.02 | 528.74 | 532.73 | 505.48 | 6,713 |
| 2021-11-18 | 528.52 | 530.07 | 522.86 | 530.07 | 502.95 | 1,759 |
| 2021-11-17 | 526.72 | 530.02 | 525.00 | 527.19 | 500.23 | 24,034 |
| 2021-11-16 | 520.80 | 528.29 | 518.96 | 526.24 | 499.32 | 1,647 |
| 2021-11-15 | 518.49 | 522.53 | 518.00 | 519.69 | 493.11 | 2,252 |
| 2021-11-12 | 514.19 | 519.18 | 513.28 | 518.72 | 492.19 | 1,706 |
| 2021-11-11 | 506.20 | 512.20 | 506.20 | 511.14 | 485.00 | 1,936 |
| 2021-11-10 | 508.60 | 510.57 | 504.12 | 506.27 | 480.38 | 2,122 |
| 2021-11-09 | 503.81 | 507.82 | 503.81 | 505.43 | 479.58 | 93,537 |
| 2021-11-08 | 513.52 | 513.52 | 502.54 | 505.40 | 479.55 | 2,444 |
| 2021-11-05 | 514.56 | 516.72 | 509.02 | 513.42 | 487.16 | 2,756 |
| 2021-11-04 | 507.48 | 519.91 | 507.00 | 517.64 | 491.16 | 4,659 |
| 2021-11-03 | 499.99 | 501.56 | 497.27 | 501.56 | 475.91 | 10,959 |
| 2021-11-02 | 494.57 | 499.14 | 493.32 | 499.14 | 473.61 | 328 |
| 2021-11-01 | 494.50 | 494.93 | 487.48 | 488.74 | 463.74 | 2,561 |
| 2021-10-29 | 488.48 | 493.92 | 486.67 | 492.91 | 467.70 | 3,773 |
| 2021-10-28 | 489.40 | 491.60 | 486.96 | 488.81 | 463.81 | 63,913 |
| 2021-10-27 | 485.53 | 491.25 | 483.85 | 489.31 | 463.53 | 1,660 |
| 2021-10-26 | 483.44 | 486.96 | 482.13 | 484.47 | 458.95 | 642 |
| 2021-10-25 | 482.50 | 491.99 | 481.75 | 489.81 | 464.01 | 352 |
| 2021-10-22 | 477.52 | 484.88 | 477.52 | 482.89 | 457.45 | 687 |
| 2021-10-21 | 469.78 | 477.39 | 469.07 | 477.39 | 452.24 | 204 |
| 2021-10-20 | 466.00 | 472.31 | 466.00 | 468.81 | 444.11 | 1,869 |
| 2021-10-19 | 462.91 | 464.92 | 461.41 | 464.54 | 440.07 | 823 |
| 2021-10-18 | 449.94 | 460.38 | 449.04 | 460.24 | 436.00 | 131 |
| 2021-10-15 | 454.35 | 454.35 | 449.91 | 449.92 | 426.22 | 93 |
| 2021-10-14 | 445.30 | 451.20 | 445.30 | 451.20 | 427.43 | 79,748 |
← NewerPage 21 of 21 · 1,240 trading days
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.