Costco Wholesale Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	533.19	534.18	531.74	532.67	511.72	163
2023-08-24	540.00	540.67	533.38	533.38	512.41	341
2023-08-23	537.81	539.82	536.37	539.82	517.62	240
2023-08-22	539.30	539.30	537.96	538.14	516.01	675
2023-08-21	543.58	543.93	537.16	541.29	519.02	510
2023-08-18	546.60	548.61	543.50	545.26	522.83	571
2023-08-17	560.39	560.39	551.92	551.92	529.22	143
2023-08-16	562.00	563.67	561.73	562.29	539.16	402
2023-08-15	562.29	562.29	559.77	560.79	537.72	17
2023-08-14	564.99	566.56	561.85	561.85	538.74	493
2023-08-11	560.97	563.75	559.83	561.41	538.32	245
2023-08-10	560.00	568.59	560.00	561.45	538.36	565
2023-08-09	558.00	561.18	558.00	560.70	537.64	201
2023-08-08	558.74	558.74	552.34	556.18	533.30	344
2023-08-07	555.00	559.08	554.99	557.96	535.01	6,089
2023-08-04	561.55	561.55	556.06	557.40	534.47	450
2023-08-03	553.82	559.98	553.53	559.13	536.13	365
2023-08-02	552.89	555.05	552.26	552.98	530.24	7,433
2023-08-01	561.10	562.46	554.75	555.77	532.91	145
2023-07-31	563.00	564.00	560.34	560.45	537.40	729
2023-07-28	564.58	567.25	564.58	564.96	541.72	521
2023-07-27	568.19	570.94	563.77	563.77	540.58	861
2023-07-26	564.68	566.81	563.79	565.68	542.41	604
2023-07-25	566.87	566.87	564.51	566.01	542.73	223
2023-07-24	558.84	562.48	556.06	562.48	539.35	690
2023-07-21	560.11	561.93	559.82	559.82	536.79	413
2023-07-20	554.00	561.00	553.81	560.48	537.43	20,758
2023-07-19	555.63	555.84	552.30	553.41	530.65	450
2023-07-18	552.30	554.68	550.00	552.24	529.53	346
2023-07-17	546.70	552.07	546.18	551.55	528.86	37,803
2023-07-14	538.71	545.35	538.71	545.35	522.92	518
2023-07-13	537.53	538.00	533.14	538.00	515.87	699
2023-07-12	531.76	538.82	531.76	538.50	516.35	517
2023-07-11	527.01	529.26	526.47	526.96	505.28	687,738
2023-07-10	525.06	530.09	525.06	528.16	506.44	482
2023-07-07	534.00	536.49	528.62	530.40	508.58	1,532
2023-07-06	538.97	540.16	537.07	538.71	516.55	1,074
2023-07-05	542.00	543.97	537.79	538.77	516.61	588
2023-07-03	537.82	539.91	534.18	539.67	517.47	789
2023-06-30	534.69	537.27	534.03	536.89	514.81	611
2023-06-29	531.15	532.27	529.43	531.36	509.50	507
2023-06-28	530.33	533.49	528.98	531.51	509.65	36,483
2023-06-27	522.59	532.13	522.59	530.65	508.82	5,079
2023-06-26	524.39	524.54	521.99	524.54	502.97	75,681
2023-06-23	519.81	522.87	519.21	522.87	501.36	164
2023-06-22	519.62	523.02	519.62	522.48	500.99	54,972
2023-06-21	518.22	521.02	516.95	521.02	499.59	804
2023-06-20	521.95	521.97	518.27	520.10	498.71	1,337
2023-06-19	530.10	530.10	530.10	530.10	508.30	15
2023-06-16	529.18	530.10	526.32	527.75	506.04	23,431
2023-06-15	528.71	529.00	527.09	528.61	506.87	5,510
2023-06-14	525.00	527.03	524.25	524.25	502.69	24,316
2023-06-13	522.94	522.94	518.01	521.80	500.34	6,153
2023-06-12	518.74	518.74	516.70	518.14	496.83	2,175
2023-06-09	519.23	521.79	515.88	516.09	494.86	671
2023-06-08	512.50	517.53	512.50	517.53	496.25	398,281
2023-06-07	514.51	518.03	512.09	512.23	491.16	1,067
2023-06-06	518.25	518.25	513.27	513.53	492.41	1,572
2023-06-05	512.45	518.34	512.45	515.32	494.12	2,384
2023-06-02	512.60	518.50	510.00	512.32	491.25	8,086

← NewerPage 14 of 21 · 1,239 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.