Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	488.00	490.79	485.72	489.29	468.36	1,624,017
2023-03-17	489.07	489.90	481.51	487.05	466.21	3,959,291
2023-03-16	484.93	488.14	482.76	487.26	466.42	1,980,652
2023-03-15	481.51	487.02	478.54	485.66	464.88	2,226,309
2023-03-14	475.43	485.16	473.00	481.92	461.30	2,422,900
2023-03-13	466.80	476.69	466.80	472.00	451.81	1,799,597
2023-03-10	478.98	480.46	468.38	471.14	450.98	2,123,002
2023-03-09	487.48	490.00	478.62	479.52	459.01	1,629,402
2023-03-08	483.00	486.88	481.14	486.04	465.25	1,548,504
2023-03-07	486.10	495.21	485.00	485.15	464.40	2,659,077
2023-03-06	476.52	488.82	475.52	483.08	462.41	3,104,742
2023-03-03	474.83	476.00	465.33	475.26	454.93	5,354,214
2023-03-02	477.36	487.43	475.56	485.69	464.91	2,407,400
2023-03-01	481.10	482.58	475.02	478.67	458.19	1,759,327
2023-02-28	485.60	488.88	483.78	484.18	463.47	1,918,221
2023-02-27	492.55	493.00	485.68	487.03	466.19	1,501,749
2023-02-24	488.58	490.36	484.70	488.61	467.71	1,587,611
2023-02-23	498.80	498.86	487.86	493.14	472.04	1,546,431
2023-02-22	503.92	505.46	496.60	497.39	476.11	1,331,969
2023-02-21	500.82	503.99	496.55	501.74	480.28	1,811,982
2023-02-17	504.27	507.71	501.84	507.48	485.77	1,340,437
2023-02-16	503.61	510.73	503.60	504.10	482.53	1,455,951
2023-02-15	502.73	511.42	501.34	511.28	489.41	1,423,417
2023-02-14	505.01	507.85	498.63	503.22	481.69	1,257,327
2023-02-13	501.74	506.79	501.35	506.45	484.78	1,452,837
2023-02-10	498.51	500.55	495.38	499.99	478.60	1,536,847
2023-02-09	505.29	509.16	498.42	500.63	479.21	1,517,341
2023-02-08	511.29	512.18	501.56	503.81	482.26	2,062,928
2023-02-07	511.99	517.99	507.39	516.53	494.43	1,927,275
2023-02-06	514.44	517.22	512.27	515.59	493.53	1,740,105
2023-02-03	519.13	521.55	512.50	514.80	492.78	1,844,148
2023-02-02	524.29	530.05	520.64	523.43	501.04	2,287,366
2023-02-01	508.31	520.45	504.72	517.91	494.89	2,080,208
2023-01-31	503.23	511.41	502.00	511.14	488.42	1,924,081
2023-01-30	500.37	505.60	500.37	503.28	480.91	1,855,941
2023-01-27	499.76	509.10	497.86	503.29	480.92	2,034,069
2023-01-26	493.20	498.67	491.77	498.30	476.15	1,576,405
2023-01-25	489.36	491.94	484.50	490.88	469.06	1,329,768
2023-01-24	492.05	493.60	487.01	492.11	470.24	1,510,226
2023-01-23	479.95	495.24	477.60	492.61	470.72	2,709,439
2023-01-20	473.92	480.32	469.47	480.11	458.77	2,588,637
2023-01-19	476.24	477.56	468.07	469.49	448.62	1,919,451
2023-01-18	484.81	488.81	478.52	479.47	458.16	1,925,470
2023-01-17	485.13	490.48	484.37	486.77	465.14	1,539,915
2023-01-13	480.89	485.59	479.00	485.25	463.68	1,405,912
2023-01-12	484.99	485.00	478.75	482.43	460.99	1,628,205
2023-01-11	480.33	484.52	479.11	484.31	462.79	1,576,394
2023-01-10	477.14	482.09	475.48	481.40	460.00	1,649,860
2023-01-09	482.93	486.87	478.14	478.75	457.47	2,384,764
2023-01-06	463.08	484.42	462.22	482.87	461.41	5,174,491
2023-01-05	454.54	456.43	449.62	450.19	430.18	2,169,298
2023-01-04	457.18	459.51	452.59	456.56	436.27	2,097,322
2023-01-03	458.00	458.80	447.90	453.28	433.13	1,978,075
2022-12-30	454.65	456.70	450.75	456.50	436.21	1,803,243
2022-12-29	455.63	459.00	453.46	456.53	436.24	1,464,967
2022-12-28	457.54	460.46	452.80	452.99	432.86	1,324,141
2022-12-27	464.40	464.70	457.11	458.50	438.12	1,230,839
2022-12-23	457.52	463.18	454.80	462.65	442.09	1,229,523
2022-12-22	458.65	460.40	453.39	458.71	438.32	1,907,717
2022-12-21	459.38	463.69	456.20	462.06	441.52	1,462,351

← NewerPage 16 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.