Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	525.00	527.85	523.14	527.20	505.70	1,841,361
2023-06-13	522.02	522.95	517.91	522.02	500.73	1,204,672
2023-06-12	517.28	521.27	516.00	520.97	499.72	1,405,065
2023-06-09	518.19	522.06	515.50	517.28	496.18	1,287,649
2023-06-08	512.50	520.29	512.50	520.09	498.88	1,530,979
2023-06-07	514.51	519.29	510.57	511.23	490.38	1,784,661
2023-06-06	518.25	518.63	512.76	516.26	495.21	1,410,270
2023-06-05	512.59	518.92	512.02	518.25	497.11	2,023,528
2023-06-02	510.32	518.50	509.40	512.59	491.68	2,284,798
2023-06-01	509.33	513.74	502.10	512.60	491.69	2,407,734
2023-05-31	508.86	513.87	504.95	511.56	490.70	3,320,765
2023-05-30	509.79	514.80	501.59	508.03	487.31	2,544,804
2023-05-26	485.65	510.75	484.12	507.26	486.57	5,302,638
2023-05-25	480.21	488.54	476.75	486.55	466.71	3,421,937
2023-05-24	487.25	487.25	480.91	482.76	463.07	1,600,596
2023-05-23	487.17	487.17	482.97	484.87	465.10	1,800,161
2023-05-22	497.00	497.00	488.54	491.87	471.81	1,943,758
2023-05-19	499.39	499.39	493.92	496.52	476.27	1,635,036
2023-05-18	495.00	498.60	494.08	498.10	477.79	2,298,859
2023-05-17	498.00	498.01	491.90	495.00	474.81	2,069,473
2023-05-16	500.00	500.29	494.30	496.15	475.92	1,230,357
2023-05-15	504.01	505.00	498.86	502.04	481.57	1,135,682
2023-05-12	503.17	506.03	501.20	504.07	483.51	1,472,794
2023-05-11	499.51	503.00	497.55	501.89	481.42	1,046,730
2023-05-10	501.95	504.97	495.10	499.66	479.28	1,257,622
2023-05-09	496.96	501.74	496.39	500.79	480.37	1,571,815
2023-05-08	497.37	500.25	495.70	499.06	478.71	1,015,210
2023-05-05	493.20	499.40	492.98	499.06	478.71	1,709,239
2023-05-04	488.94	490.91	485.93	490.34	470.34	1,487,048
2023-05-03	496.60	498.78	489.66	490.06	469.10	1,426,432
2023-05-02	495.00	495.68	489.81	494.81	473.64	1,940,805
2023-05-01	499.15	500.05	488.80	493.59	472.47	2,203,182
2023-04-28	501.56	504.83	500.64	503.22	481.69	1,170,249
2023-04-27	494.83	502.26	494.83	501.27	479.83	1,361,583
2023-04-26	500.42	502.87	493.39	494.66	473.50	1,441,855
2023-04-25	511.13	513.13	502.26	503.17	481.64	1,789,883
2023-04-24	506.10	511.69	505.81	511.42	489.54	1,374,117
2023-04-21	509.37	510.64	505.46	506.35	484.69	1,508,643
2023-04-20	495.75	510.66	495.51	505.58	483.95	2,936,493
2023-04-19	497.13	497.99	493.83	496.03	474.81	1,098,758
2023-04-18	496.10	497.63	494.12	496.90	475.64	1,339,585
2023-04-17	492.77	497.89	491.15	493.94	472.81	1,411,760
2023-04-14	496.19	500.37	490.16	491.30	470.28	1,675,297
2023-04-13	493.49	498.44	490.31	497.89	476.59	1,600,513
2023-04-12	500.00	500.05	488.54	489.35	468.42	2,063,696
2023-04-11	493.83	499.99	493.00	498.65	477.32	1,547,381
2023-04-10	483.90	493.90	481.66	493.83	472.70	1,653,593
2023-04-06	482.00	487.85	477.50	485.98	465.19	4,114,702
2023-04-05	499.00	504.13	495.16	497.13	475.86	1,941,503
2023-04-04	496.50	502.58	495.50	497.73	476.44	1,913,281
2023-04-03	496.50	499.20	495.00	497.03	475.77	1,804,653
2023-03-31	495.00	498.36	493.94	496.87	475.61	2,082,044
2023-03-30	493.00	495.74	491.00	491.48	470.45	1,545,533
2023-03-29	489.20	491.30	485.90	490.87	469.87	1,642,982
2023-03-28	492.61	494.06	485.41	486.77	465.95	1,407,839
2023-03-27	497.28	499.86	492.51	493.22	472.12	1,452,077
2023-03-24	486.94	495.97	486.56	495.27	474.08	1,636,784
2023-03-23	490.69	493.25	484.29	487.76	466.89	1,566,000
2023-03-22	489.46	496.62	487.35	487.52	466.66	1,299,654
2023-03-21	493.00	493.00	485.99	490.85	469.85	1,663,959

← NewerPage 15 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.