Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	552.81	559.39	551.86	558.78	537.00	1,388,639
2023-09-08	549.07	552.38	548.10	551.19	529.71	1,077,496
2023-09-07	548.65	550.99	544.29	548.62	527.24	1,340,191
2023-09-06	541.72	548.68	540.18	546.69	525.38	1,476,602
2023-09-05	545.73	549.19	544.00	544.73	523.50	1,714,296
2023-09-01	553.07	553.48	540.64	544.25	523.04	1,437,729
2023-08-31	540.00	552.20	540.00	549.28	527.87	2,086,507
2023-08-30	542.73	544.42	539.31	542.26	521.13	1,292,815
2023-08-29	534.34	543.07	534.34	542.77	521.62	1,468,521
2023-08-28	536.00	537.04	533.12	536.19	515.29	945,776
2023-08-25	532.91	535.79	530.56	534.01	513.20	1,511,474
2023-08-24	539.29	541.00	530.82	531.71	510.99	1,587,505
2023-08-23	538.96	541.17	536.24	540.86	518.80	1,295,812
2023-08-22	541.96	541.96	537.50	538.37	516.41	1,286,150
2023-08-21	543.86	545.15	536.30	543.21	521.06	2,076,349
2023-08-18	546.92	549.47	543.11	544.94	522.72	1,878,090
2023-08-17	559.47	560.42	545.08	547.11	524.80	1,941,923
2023-08-16	561.70	564.95	558.72	559.05	536.25	1,340,290
2023-08-15	561.05	565.16	558.20	558.51	535.73	1,124,458
2023-08-14	564.77	567.71	560.44	561.47	538.57	1,247,567
2023-08-11	560.35	565.00	559.03	562.96	540.00	1,043,176
2023-08-10	563.20	569.21	560.70	561.49	538.59	1,107,233
2023-08-09	557.98	562.09	556.81	559.70	536.87	1,471,780
2023-08-08	558.00	558.90	551.84	556.12	533.44	1,020,524
2023-08-07	554.99	559.56	554.99	558.41	535.64	1,015,378
2023-08-04	561.07	561.29	551.41	552.04	529.53	1,141,952
2023-08-03	553.53	560.35	552.22	557.69	534.95	1,464,010
2023-08-02	552.26	556.63	551.02	552.35	529.82	1,636,012
2023-08-01	560.63	562.88	554.54	555.47	532.82	1,446,026
2023-07-31	563.00	564.29	559.05	560.67	537.80	1,366,148
2023-07-28	564.58	567.81	562.62	563.32	540.35	1,371,583
2023-07-27	567.72	571.16	560.60	561.83	538.92	1,485,269
2023-07-26	565.51	568.03	563.42	566.17	543.08	1,306,402
2023-07-25	566.77	567.55	564.30	565.19	542.14	1,602,739
2023-07-24	558.00	566.57	555.88	563.93	540.93	2,087,252
2023-07-21	559.17	562.05	557.45	557.86	535.11	5,264,337
2023-07-20	553.81	561.07	553.71	556.96	534.25	1,732,780
2023-07-19	554.48	555.89	552.02	554.11	531.51	1,261,093
2023-07-18	552.67	555.00	549.39	553.59	531.01	1,779,168
2023-07-17	546.18	554.21	546.10	552.96	530.41	1,910,253
2023-07-14	538.71	546.86	538.10	546.70	524.40	1,828,704
2023-07-13	537.80	539.12	532.79	538.45	516.49	1,647,200
2023-07-12	532.00	540.11	531.11	538.00	516.06	1,960,548
2023-07-11	527.50	530.76	526.15	529.64	508.04	1,262,318
2023-07-10	525.06	531.15	525.06	527.01	505.52	1,955,628
2023-07-07	533.89	536.46	524.63	525.05	503.64	2,740,555
2023-07-06	538.88	540.30	536.58	537.37	515.45	1,752,931
2023-07-05	541.22	546.05	537.50	541.13	519.06	1,632,415
2023-07-03	537.25	541.08	534.34	541.04	518.97	950,547
2023-06-30	534.17	539.56	533.63	538.38	516.42	2,222,116
2023-06-29	530.58	532.45	528.95	531.69	510.01	1,121,756
2023-06-28	528.98	533.49	528.61	532.80	511.07	1,245,157
2023-06-27	522.65	532.41	522.10	530.33	508.70	1,673,558
2023-06-26	524.40	524.87	521.26	523.42	502.07	1,278,456
2023-06-23	523.13	525.40	519.34	524.44	503.05	1,434,348
2023-06-22	520.69	524.68	519.68	524.20	502.82	1,114,175
2023-06-21	517.91	521.64	516.54	519.62	498.43	1,273,579
2023-06-20	521.95	522.90	518.14	519.70	498.50	1,684,741
2023-06-16	530.10	530.42	522.63	523.65	502.29	3,147,777
2023-06-15	529.00	531.26	526.66	529.18	507.60	1,871,610

← NewerPage 14 of 21 · 1,255 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.