Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	456.56	460.25	452.53	457.82	437.47	1,993,675
2022-12-19	460.92	463.41	455.36	458.63	438.25	1,939,248
2022-12-16	461.26	464.79	456.88	461.45	440.94	4,909,204
2022-12-15	475.34	476.70	463.16	463.91	443.29	3,439,381
2022-12-14	488.86	491.69	481.04	483.52	462.03	2,145,018
2022-12-13	497.04	497.97	481.55	488.20	466.50	2,626,732
2022-12-12	482.73	487.82	480.67	487.68	466.01	2,276,351
2022-12-09	475.10	490.09	470.50	483.02	461.55	4,211,132
2022-12-08	482.90	483.33	473.50	481.42	460.02	2,901,019
2022-12-07	479.09	486.54	478.87	481.97	460.55	2,072,597
2022-12-06	490.66	491.47	477.17	481.16	459.78	2,995,894
2022-12-05	492.50	492.70	484.73	488.66	466.94	2,455,346
2022-12-02	498.52	498.97	492.11	494.53	472.55	3,632,096
2022-12-01	519.14	519.14	495.67	503.86	481.47	6,970,367
2022-11-30	527.41	542.58	522.14	539.25	515.28	3,601,779
2022-11-29	531.04	533.72	528.00	528.96	505.45	1,685,739
2022-11-28	530.89	536.25	528.94	530.92	507.32	1,684,701
2022-11-25	534.16	535.86	533.07	533.66	509.94	744,222
2022-11-23	534.00	536.80	530.40	534.49	510.74	1,288,249
2022-11-22	529.96	532.80	526.68	531.95	508.31	1,809,067
2022-11-21	525.74	527.28	522.08	523.37	500.11	1,268,524
2022-11-18	526.87	529.54	518.19	523.67	500.40	1,584,684
2022-11-17	519.00	521.79	512.96	521.32	498.15	1,903,715
2022-11-16	521.31	528.56	520.17	524.11	500.82	1,833,590
2022-11-15	520.00	529.80	520.00	526.47	503.07	2,502,189
2022-11-14	515.77	520.70	509.42	509.68	487.03	1,820,240
2022-11-11	513.13	516.84	506.71	515.47	492.56	2,393,502
2022-11-10	504.95	514.85	501.40	513.13	490.32	3,098,317
2022-11-09	491.90	497.58	486.86	489.97	468.19	1,640,520
2022-11-08	490.73	498.26	484.51	492.76	470.86	1,709,907
2022-11-07	477.05	490.00	474.50	488.55	466.84	2,036,031
2022-11-04	490.40	492.63	476.49	486.41	464.79	1,987,258
2022-11-03	480.88	491.33	479.71	486.29	464.68	2,010,383
2022-11-02	497.80	503.24	483.27	483.51	462.02	2,467,966
2022-11-01	503.70	507.39	499.78	499.96	477.74	1,586,311
2022-10-31	509.64	509.64	500.50	501.50	479.21	2,192,211
2022-10-28	497.30	512.82	495.97	510.87	488.17	2,369,348
2022-10-27	499.81	503.01	494.14	496.54	474.47	1,576,567
2022-10-26	498.00	507.42	495.69	499.45	476.39	2,089,915
2022-10-25	493.32	500.19	490.50	499.06	476.02	2,130,859
2022-10-24	481.61	498.00	481.01	496.97	474.03	2,366,235
2022-10-21	463.71	479.57	462.28	478.18	456.10	2,508,437
2022-10-20	471.00	472.08	462.91	464.62	443.17	1,709,509
2022-10-19	467.81	474.87	466.95	471.43	449.67	1,207,647
2022-10-18	473.20	476.52	468.83	473.27	451.42	1,863,980
2022-10-17	461.65	466.88	460.48	464.17	442.74	2,097,535
2022-10-14	472.03	473.39	453.79	454.65	433.66	2,304,733
2022-10-13	458.19	471.74	449.03	467.99	446.39	3,390,881
2022-10-12	474.32	479.74	466.30	466.38	444.85	2,043,932
2022-10-11	465.00	477.25	463.70	472.02	450.23	2,341,373
2022-10-10	469.69	470.25	461.61	466.31	444.78	1,616,272
2022-10-07	478.26	479.11	466.12	468.15	446.54	2,568,079
2022-10-06	483.45	493.88	481.92	482.49	460.22	2,430,699
2022-10-05	481.30	483.87	474.82	480.32	458.15	1,587,657
2022-10-04	483.83	488.02	480.73	486.13	463.69	2,175,570
2022-10-03	474.50	480.84	470.40	477.73	455.68	2,338,532
2022-09-30	480.66	483.83	471.87	472.27	450.47	2,436,707
2022-09-29	485.61	489.01	474.07	478.98	456.87	1,963,927
2022-09-28	481.53	491.55	474.19	488.29	465.75	2,419,497
2022-09-27	485.49	488.40	475.43	478.30	456.22	2,412,425

← NewerPage 17 of 79 · 4,730 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.