Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	592.15	599.53	591.46	599.08	576.79	1,624,045
2023-12-01	593.28	596.35	590.59	596.25	574.07	1,475,343
2023-11-30	587.83	593.07	582.83	592.74	570.69	1,755,214
2023-11-29	595.20	595.21	587.42	587.86	565.99	1,319,844
2023-11-28	593.19	597.42	591.42	594.00	571.90	1,286,847
2023-11-27	592.52	599.94	592.41	594.90	572.77	1,627,378
2023-11-24	591.02	594.20	590.41	591.36	569.36	645,766
2023-11-22	586.85	591.14	586.35	589.08	567.16	1,068,932
2023-11-21	582.00	584.95	577.71	584.30	562.56	1,173,710
2023-11-20	577.34	582.32	577.34	580.80	559.19	1,624,460
2023-11-17	578.90	579.92	574.06	577.15	555.68	1,774,272
2023-11-16	586.38	586.59	572.24	578.58	557.05	2,954,653
2023-11-15	593.99	599.89	593.39	596.78	574.58	2,165,104
2023-11-14	581.74	591.55	581.21	590.80	568.82	2,037,639
2023-11-13	575.00	579.95	573.49	578.23	556.72	1,650,942
2023-11-10	567.90	577.89	564.94	577.12	555.65	1,909,263
2023-11-09	569.00	569.00	562.01	563.27	542.31	1,288,443
2023-11-08	572.12	572.99	564.30	567.38	546.27	1,343,554
2023-11-07	572.50	573.89	569.56	571.27	550.01	1,373,229
2023-11-06	560.49	572.65	560.13	569.82	548.62	2,056,898
2023-11-03	557.33	562.99	555.23	560.90	540.03	1,826,753
2023-11-02	556.50	559.51	552.01	555.97	535.28	2,100,573
2023-11-01	555.00	558.44	549.65	556.80	535.10	1,735,315
2023-10-31	552.16	554.03	549.06	552.44	530.91	1,394,661
2023-10-30	545.74	556.36	543.64	554.88	533.26	1,696,182
2023-10-27	547.60	548.03	540.23	543.03	521.87	1,503,322
2023-10-26	549.65	554.66	545.53	547.60	526.26	1,925,263
2023-10-25	548.55	553.83	545.61	549.99	528.56	1,757,470
2023-10-24	552.10	555.99	549.33	551.84	530.33	1,678,622
2023-10-23	554.14	556.93	546.63	552.29	530.77	1,776,509
2023-10-20	566.54	566.67	552.01	552.93	531.38	2,295,445
2023-10-19	573.70	575.85	564.11	565.63	543.59	2,019,564
2023-10-18	573.92	577.30	572.00	574.64	552.25	1,311,893
2023-10-17	571.94	576.06	570.71	574.34	551.96	1,404,801
2023-10-16	569.69	574.10	568.52	572.24	549.94	1,428,517
2023-10-13	563.85	567.44	561.98	566.84	544.75	1,244,163
2023-10-12	568.05	569.14	562.38	563.78	541.81	1,457,979
2023-10-11	564.85	566.50	560.20	565.52	543.48	1,449,996
2023-10-10	559.92	566.95	557.24	562.09	540.18	2,176,975
2023-10-09	555.00	559.75	549.78	558.97	537.19	1,781,511
2023-10-06	566.09	566.95	542.63	557.53	535.80	4,246,692
2023-10-05	572.17	574.75	564.36	569.52	547.33	1,579,732
2023-10-04	569.49	572.61	563.76	571.80	549.52	1,798,756
2023-10-03	571.10	576.19	563.01	565.04	543.02	2,007,373
2023-10-02	567.91	571.74	564.00	571.31	549.05	1,831,713
2023-09-29	570.00	570.99	560.70	564.96	542.94	1,887,507
2023-09-28	564.07	572.18	564.07	568.63	546.47	2,192,427
2023-09-27	547.38	566.50	544.73	563.53	541.57	4,591,429
2023-09-26	559.15	561.37	552.00	552.96	531.41	2,425,106
2023-09-25	559.49	561.27	554.74	558.62	536.85	1,313,326
2023-09-22	555.16	562.97	554.78	558.59	536.82	1,527,941
2023-09-21	564.07	564.57	554.28	555.08	533.45	1,688,396
2023-09-20	564.35	569.22	562.66	563.83	541.86	1,312,150
2023-09-19	561.64	565.33	559.43	564.35	542.36	1,145,422
2023-09-18	558.18	564.19	557.47	562.72	540.79	1,003,221
2023-09-15	565.33	565.51	555.54	556.36	534.68	2,945,317
2023-09-14	564.81	566.70	560.25	564.77	542.76	1,257,325
2023-09-13	558.30	560.44	554.62	559.76	537.95	1,162,710
2023-09-12	559.28	560.40	556.18	558.79	537.01	1,055,620
2023-09-11	552.81	559.39	551.86	558.78	537.00	1,388,639

← NewerPage 13 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-01-14	2:1
1993-10-22	2:1

Dividends

Ex-date	Amount
2026-07-24	1.4700 USD
2026-05-01	1.4700 USD
2026-01-30	1.3000 USD
2025-10-31	1.3000 USD
2025-08-01	1.3000 USD
2025-05-02	1.3000 USD
2025-02-07	1.1600 USD
2024-11-01	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.