Costco Wholesale Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	478.67	484.64	475.81	484.64	463.75	112,043
2023-03-01	481.18	482.12	475.62	478.74	458.10	863
2023-02-28	487.03	488.27	484.21	487.54	466.52	206,875
2023-02-27	492.51	492.52	486.69	486.69	465.71	690
2023-02-24	489.55	489.55	485.16	486.52	465.54	432
2023-02-23	498.80	498.80	488.60	489.51	468.41	801
2023-02-22	504.63	505.24	502.08	502.33	480.67	131,356
2023-02-21	499.66	503.37	497.23	503.37	481.67	515
2023-02-17	504.27	505.78	503.49	503.77	482.05	282
2023-02-16	505.93	507.48	504.15	507.48	485.60	311
2023-02-15	502.49	509.25	501.79	509.25	487.29	815
2023-02-14	503.19	507.74	498.87	502.55	480.88	949
2023-02-13	501.93	505.30	501.72	504.59	482.83	201
2023-02-10	497.45	499.53	495.46	498.07	476.60	511
2023-02-09	505.29	509.11	501.58	502.19	480.54	660
2023-02-08	512.08	512.08	502.52	502.52	480.85	131,287
2023-02-07	510.15	516.86	507.89	516.86	494.57	153
2023-02-06	514.53	516.33	512.59	512.73	490.62	244
2023-02-03	519.13	520.86	513.72	513.78	491.62	836
2023-02-02	523.91	528.79	521.55	522.85	500.31	771
2023-02-01	508.78	509.45	505.48	508.34	485.56	700
2023-01-31	503.02	507.64	503.02	507.64	484.89	508
2023-01-30	500.83	505.35	500.83	503.11	480.57	1,019
2023-01-27	499.60	507.21	499.60	503.97	481.39	725
2023-01-26	490.88	496.03	490.88	494.95	472.77	7,287
2023-01-25	489.99	489.99	485.79	488.91	467.00	615
2023-01-24	492.61	492.61	487.61	487.98	466.11	100,267
2023-01-23	479.95	494.20	478.73	494.04	471.90	1,001
2023-01-20	473.92	473.92	469.63	472.90	451.71	975
2023-01-19	476.22	476.33	468.45	471.69	450.55	909
2023-01-18	484.81	488.38	480.74	482.64	461.01	357
2023-01-17	485.47	490.03	484.30	486.73	464.92	6,183
2023-01-13	481.30	482.87	479.38	482.87	461.23	1,045
2023-01-12	484.31	485.00	480.10	481.27	459.71	269,973
2023-01-11	481.40	483.01	480.06	480.62	459.08	94,439
2023-01-10	477.23	481.24	477.15	481.24	459.68	96,341
2023-01-09	481.35	485.84	481.35	482.80	461.17	479
2023-01-06	462.92	483.11	462.92	481.46	459.89	6,237
2023-01-05	454.54	455.60	451.61	452.14	431.88	866
2023-01-04	456.44	458.71	453.02	455.48	435.07	545
2023-01-03	458.58	458.58	448.73	449.76	429.61	406
2022-12-30	451.75	455.34	450.97	455.34	434.94	12
2022-12-29	455.73	458.91	453.70	458.60	438.05	332
2022-12-28	459.61	460.24	454.91	455.36	434.96	371
2022-12-23	455.40	462.00	455.40	461.62	440.94	1,221
2022-12-22	458.81	458.81	453.86	454.87	434.49	859
2022-12-21	459.89	463.55	456.56	462.30	441.59	276
2022-12-20	456.42	459.64	455.10	459.64	439.04	554
2022-12-19	460.92	461.56	459.02	461.42	440.75	619
2022-12-16	461.87	463.37	457.18	458.50	437.96	258
2022-12-15	476.73	476.73	463.54	465.04	444.20	2,820
2022-12-14	488.20	489.08	487.10	487.78	465.93	7,401
2022-12-13	497.25	497.25	482.67	484.81	463.09	713
2022-12-12	483.28	485.73	481.26	481.65	460.06	1,590
2022-12-09	481.42	489.19	471.80	484.93	463.20	16,784
2022-12-08	479.97	481.99	474.54	481.41	459.83	354
2022-12-07	481.16	485.83	478.64	482.79	461.16	181
2022-12-06	489.19	489.19	480.80	481.01	459.46	1,978
2022-12-05	492.60	492.60	485.90	486.93	465.11	881
2022-12-02	498.41	498.41	492.25	493.03	470.93	476

← NewerPage 16 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.