Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	465.87	484.11	465.21	480.30	458.13	4,001,938
2022-09-23	478.94	482.32	463.53	466.40	444.87	5,377,805
2022-09-22	494.00	494.00	484.41	487.17	464.68	3,133,113
2022-09-21	502.50	506.43	493.00	493.07	470.31	2,082,552
2022-09-20	503.00	503.43	493.42	499.52	476.46	1,843,072
2022-09-19	502.16	506.71	498.89	506.57	483.18	1,441,346
2022-09-16	499.57	506.44	497.30	504.14	480.87	3,004,815
2022-09-15	508.40	509.06	500.53	503.50	480.26	1,749,609
2022-09-14	513.86	514.01	503.12	508.00	484.55	2,007,258
2022-09-13	530.79	532.24	508.69	510.30	486.74	2,881,436
2022-09-12	537.73	542.60	537.00	539.52	514.61	1,522,447
2022-09-09	532.12	538.06	529.53	536.58	511.81	1,931,148
2022-09-08	524.33	533.03	521.56	529.12	504.69	1,600,759
2022-09-07	520.00	531.66	518.90	529.64	505.19	1,827,910
2022-09-06	520.16	523.15	512.53	518.90	494.94	1,933,504
2022-09-02	532.70	534.84	516.05	519.11	495.15	1,901,738
2022-09-01	519.72	529.58	517.03	529.17	504.74	2,280,642
2022-08-31	525.54	526.32	520.26	522.10	498.00	2,179,809
2022-08-30	534.28	536.01	521.51	524.14	499.94	1,872,679
2022-08-29	527.03	535.50	524.00	531.06	506.54	1,579,865
2022-08-26	550.00	552.67	531.67	531.82	507.27	1,886,777
2022-08-25	545.74	550.91	539.55	550.77	525.34	1,483,254
2022-08-24	542.75	545.22	539.36	543.22	518.14	1,145,789
2022-08-23	545.74	546.01	536.88	542.07	517.05	1,358,979
2022-08-22	553.00	553.00	544.29	545.47	520.29	1,860,941
2022-08-19	558.65	559.26	553.17	554.53	528.93	1,616,955
2022-08-18	559.06	564.75	556.42	560.96	535.06	1,619,184
2022-08-17	550.00	559.45	549.01	556.32	530.64	1,835,240
2022-08-16	551.10	559.97	548.97	553.02	527.49	2,497,958
2022-08-15	536.40	547.00	535.68	545.75	520.56	1,847,952
2022-08-12	536.18	538.40	533.73	537.21	512.41	1,918,238
2022-08-11	543.24	543.49	531.81	532.20	507.63	2,340,166
2022-08-10	544.48	549.91	537.29	539.82	514.90	2,336,567
2022-08-09	543.64	545.00	533.89	535.82	511.08	1,877,305
2022-08-08	543.84	547.50	538.67	541.90	516.88	1,345,699
2022-08-05	537.24	541.60	533.35	540.67	515.71	1,711,488
2022-08-04	547.00	547.20	540.67	543.28	518.20	2,000,678
2022-08-03	545.00	548.70	542.12	547.01	521.76	1,693,324
2022-08-02	544.03	551.04	540.77	543.46	518.37	1,984,204
2022-08-01	541.42	552.71	541.25	546.81	521.57	2,256,005
2022-07-29	532.00	542.12	531.90	541.30	516.31	2,131,516
2022-07-28	520.28	539.18	520.28	536.18	511.43	2,083,253
2022-07-27	513.10	525.32	511.17	522.31	497.34	2,060,140
2022-07-26	515.00	519.69	508.76	511.93	487.46	3,334,847
2022-07-25	531.42	532.29	526.00	529.14	503.84	1,452,731
2022-07-22	530.71	537.11	526.07	529.72	504.39	1,800,760
2022-07-21	524.04	529.74	521.60	529.46	504.15	1,716,080
2022-07-20	521.26	526.16	516.81	524.20	499.14	1,740,735
2022-07-19	522.41	525.58	516.97	520.23	495.36	2,391,003
2022-07-18	521.86	528.53	515.67	516.30	491.62	2,464,070
2022-07-15	516.92	524.80	515.78	522.95	497.95	4,265,057
2022-07-14	496.09	513.27	493.62	511.94	487.46	3,715,592
2022-07-13	484.32	497.32	483.82	492.22	468.69	2,008,384
2022-07-12	497.01	501.90	488.04	490.57	467.12	1,775,346
2022-07-11	501.12	505.55	494.84	498.90	475.05	1,891,484
2022-07-08	497.32	505.52	497.00	501.54	477.56	2,607,818
2022-07-07	492.06	495.53	489.22	494.95	471.29	2,125,209
2022-07-06	488.26	497.02	487.78	492.65	469.10	2,262,272
2022-07-05	485.56	490.90	478.46	488.26	464.92	2,490,345
2022-07-01	481.18	491.25	478.00	485.76	462.54	2,660,404

← NewerPage 18 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.