Costco Wholesale Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	509.43	512.68	502.37	512.68	491.59	4,862
2023-05-31	508.50	512.90	505.45	512.00	490.94	4,779
2023-05-30	509.75	514.62	501.87	505.15	484.37	12,853
2023-05-26	484.95	507.47	484.79	507.47	486.60	1,379
2023-05-25	481.25	486.46	477.00	484.88	464.94	200,374
2023-05-24	485.79	487.25	481.34	482.83	462.97	1,053
2023-05-23	487.17	487.17	483.10	485.25	465.29	656
2023-05-22	497.10	497.10	488.83	492.00	471.76	370
2023-05-19	499.23	499.39	495.31	495.73	475.34	713
2023-05-18	495.28	497.91	494.92	497.41	476.95	201
2023-05-17	496.15	498.00	493.05	495.35	474.98	65,176
2023-05-16	500.00	500.00	494.56	496.45	476.03	1,185
2023-05-15	504.01	504.01	499.37	501.94	481.29	39,467
2023-05-12	501.89	505.88	501.89	502.78	482.10	29,838
2023-05-11	500.10	500.43	498.20	500.33	479.75	12,696
2023-05-10	501.95	504.45	496.01	496.47	476.05	1,218
2023-05-09	497.45	501.29	496.96	501.29	480.67	95,907
2023-05-05	493.20	496.69	493.20	496.45	476.03	878
2023-05-04	488.99	489.67	485.55	489.04	468.93	668
2023-05-03	496.60	498.21	492.66	493.21	471.95	593
2023-05-02	495.05	495.23	490.56	492.93	471.68	855
2023-04-28	501.56	503.21	500.36	502.50	480.84	408
2023-04-27	494.83	500.62	494.83	499.93	478.38	716
2023-04-26	501.88	502.30	495.02	495.10	473.75	946
2023-04-25	510.73	513.13	506.72	506.72	484.87	766
2023-04-24	506.89	509.01	506.10	509.01	487.07	459
2023-04-21	509.37	509.37	505.82	507.88	485.98	2,093
2023-04-20	495.75	509.90	495.75	509.90	487.91	1,268
2023-04-19	497.13	497.20	494.71	496.99	475.56	815
2023-04-18	496.30	497.53	494.47	494.47	473.15	739
2023-04-17	493.63	496.58	492.75	492.97	471.72	901
2023-04-14	496.19	500.07	490.32	491.45	470.26	1,440
2023-04-13	492.51	493.49	490.59	492.14	470.92	1,537
2023-04-12	498.65	500.00	494.38	494.38	473.07	180,408
2023-04-11	493.83	499.55	493.83	499.55	478.01	201,626
2023-04-06	485.00	487.42	478.13	485.04	464.13	2,372
2023-04-05	498.39	503.71	496.20	497.05	475.62	614
2023-04-04	497.00	502.06	496.23	498.91	477.40	1,823
2023-04-03	496.50	498.33	495.31	495.49	474.13	404
2023-03-31	495.00	497.03	494.59	495.71	474.34	768
2023-03-30	492.69	494.73	491.38	491.59	470.40	778
2023-03-29	486.77	490.58	486.18	487.35	466.34	225,684
2023-03-28	492.49	493.04	491.15	491.33	470.15	445
2023-03-27	496.80	498.87	494.41	495.51	474.15	86
2023-03-24	487.20	495.23	486.94	494.65	473.32	892
2023-03-23	487.52	493.20	484.82	484.82	463.92	82,240
2023-03-22	491.32	494.49	490.62	493.40	472.13	2,751
2023-03-21	493.25	493.25	486.17	488.04	467.00	1,511
2023-03-20	488.01	490.27	486.42	487.74	466.71	1,266
2023-03-17	487.26	489.87	483.28	485.56	464.63	140,269
2023-03-16	484.00	487.74	483.73	486.58	465.60	720
2023-03-15	481.51	483.40	479.61	483.40	462.56	1,201
2023-03-14	474.81	485.12	474.81	479.16	458.51	1,474
2023-03-13	471.14	476.12	466.96	473.23	452.83	49,811
2023-03-10	479.75	479.75	469.20	472.80	452.42	1,291
2023-03-09	486.04	488.94	485.22	485.56	464.63	115,144
2023-03-08	485.15	486.78	483.00	484.43	463.54	67,620
2023-03-07	486.10	494.56	485.13	487.16	466.16	1,663
2023-03-06	476.88	488.78	475.26	485.45	464.52	32,812
2023-03-03	475.13	475.14	465.65	470.85	450.55	63,985

← NewerPage 15 of 21 · 1,233 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.