Costco Wholesale Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	577.34	582.29	577.34	581.44	559.61	569
2023-11-17	578.60	578.90	574.86	576.44	554.79	1,033
2023-11-16	596.78	596.78	572.34	581.42	559.58	70,908
2023-11-15	594.54	599.74	593.89	598.98	576.49	427
2023-11-14	581.92	590.28	581.74	589.35	567.22	1,084
2023-11-13	574.75	579.47	573.58	578.44	556.72	918
2023-11-10	563.27	577.07	563.27	577.07	555.40	23,855
2023-11-09	564.40	567.38	562.54	564.36	543.17	127,778
2023-11-08	571.27	572.50	564.52	565.48	544.24	47,522
2023-11-07	573.00	573.63	570.06	570.32	548.90	431
2023-11-06	560.92	572.69	559.00	569.63	548.24	55,565
2023-11-03	557.61	561.68	555.90	561.68	540.59	1,137
2023-11-02	555.62	559.26	552.96	556.78	535.87	300
2023-11-01	554.32	557.81	551.01	557.14	535.24	325
2023-10-31	553.00	553.91	549.49	552.70	530.97	327
2023-10-30	543.21	555.49	543.21	555.49	533.65	370
2023-10-27	547.60	548.02	540.82	540.82	519.56	260
2023-10-26	549.20	553.78	545.53	548.18	526.63	814
2023-10-25	549.70	553.88	546.25	550.08	528.45	335
2023-10-24	552.35	554.81	549.48	552.25	530.54	147
2023-10-23	553.14	556.64	546.82	555.66	533.81	329
2023-10-20	565.85	566.21	557.70	559.28	537.29	379
2023-10-19	573.70	575.52	567.42	571.46	548.99	297
2023-10-18	574.34	577.06	572.02	576.50	553.83	80,600
2023-10-17	572.00	575.56	570.51	572.03	549.54	178
2023-10-16	569.91	573.94	568.19	573.17	550.64	621
2023-10-13	563.10	566.90	562.00	566.86	544.57	1,047
2023-10-12	568.58	569.15	562.88	562.88	540.75	201
2023-10-11	563.83	566.42	560.43	562.45	540.34	393
2023-10-10	559.49	566.89	557.49	563.57	541.41	597
2023-10-09	555.26	557.77	549.94	557.75	535.82	1,060
2023-10-06	568.12	568.12	543.07	557.06	535.16	2,115
2023-10-05	572.67	574.20	565.00	570.13	547.71	1,495
2023-10-04	569.49	571.75	565.46	571.41	548.95	533
2023-10-03	571.53	575.70	565.58	565.58	543.34	1,009
2023-10-02	567.89	570.19	564.04	569.90	547.49	335
2023-09-29	570.18	570.18	560.91	560.91	538.86	1,032
2023-09-28	563.65	570.68	563.65	569.03	546.66	440
2023-09-27	541.72	566.06	541.72	559.75	537.74	7,424
2023-09-26	559.15	560.62	554.76	554.76	532.95	266
2023-09-25	561.27	561.27	555.84	556.66	534.77	342
2023-09-22	556.41	562.21	555.16	560.52	538.48	58,945
2023-09-21	563.96	564.65	556.58	557.19	535.28	532
2023-09-20	564.85	568.12	562.80	568.12	545.78	113
2023-09-19	562.71	563.41	559.66	561.86	539.77	383
2023-09-18	558.29	563.72	558.14	563.49	541.34	205
2023-09-15	564.77	566.00	558.97	559.96	537.95	16,991
2023-09-14	563.88	566.00	560.66	565.24	543.02	252
2023-09-13	557.39	560.31	554.89	559.50	537.50	172
2023-09-12	559.52	559.92	556.87	558.77	536.80	414
2023-09-11	553.00	557.63	552.25	556.06	534.20	812
2023-09-08	548.62	552.30	548.41	551.08	529.42	39,443
2023-09-07	549.00	550.28	545.42	550.28	528.65	139
2023-09-06	542.60	547.85	541.34	545.81	524.35	450
2023-09-05	545.97	548.16	544.28	546.38	524.90	468
2023-09-01	553.07	553.07	542.15	543.28	521.92	435
2023-08-31	542.54	551.78	541.66	551.25	529.58	285
2023-08-30	543.12	543.84	539.69	540.47	519.22	811
2023-08-29	534.34	540.13	534.34	540.13	518.89	24,717
2023-08-25	533.19	534.18	531.74	532.67	511.72	163

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.