Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	468.30	482.09	464.72	479.28	456.37	3,852,375
2022-06-29	470.95	472.97	466.42	469.84	447.38	1,275,598
2022-06-28	483.50	487.24	467.89	468.61	446.21	1,761,731
2022-06-27	485.81	487.24	477.35	481.75	458.72	2,034,692
2022-06-24	480.00	484.83	476.68	484.37	461.21	2,862,608
2022-06-23	466.37	476.28	465.71	475.00	452.29	2,030,070
2022-06-22	459.39	464.72	458.50	459.96	437.97	1,827,536
2022-06-21	450.55	464.82	449.14	463.11	440.97	2,420,616
2022-06-17	451.05	455.69	443.20	446.69	425.33	3,623,435
2022-06-16	450.31	457.77	447.97	451.76	430.16	2,906,555
2022-06-15	458.50	464.36	451.39	458.79	436.86	2,250,190
2022-06-14	452.25	458.76	450.28	454.80	433.06	2,224,642
2022-06-13	450.00	458.64	448.90	452.25	430.63	3,113,404
2022-06-10	465.00	468.19	457.76	463.31	441.16	2,551,932
2022-06-09	467.34	484.24	467.15	472.05	449.48	3,087,499
2022-06-08	471.78	474.43	466.89	467.99	445.62	1,697,022
2022-06-07	459.91	473.73	459.59	471.78	449.22	2,435,455
2022-06-06	480.50	481.00	468.91	472.47	449.88	2,297,043
2022-06-03	485.03	488.15	475.59	476.25	453.48	2,857,437
2022-06-02	460.90	491.13	457.88	487.61	464.30	4,950,575
2022-06-01	469.38	470.50	456.70	456.99	435.14	2,319,395
2022-05-31	470.76	470.80	458.03	466.22	443.93	4,424,541
2022-05-27	456.80	474.88	455.12	470.76	448.25	5,719,609
2022-05-26	449.10	468.05	447.51	464.99	442.76	5,917,606
2022-05-25	436.33	443.26	430.83	440.11	419.07	3,225,105
2022-05-24	424.80	438.73	424.35	437.71	416.78	3,473,424
2022-05-23	420.00	430.00	416.67	429.48	408.95	3,687,167
2022-05-20	428.80	428.85	406.51	416.43	396.52	5,115,014
2022-05-19	430.37	430.53	418.72	422.93	402.71	5,839,640
2022-05-18	460.00	463.86	424.55	429.40	408.87	9,511,603
2022-05-17	489.16	493.56	480.23	490.47	467.02	2,602,815
2022-05-16	496.14	497.68	489.62	494.53	470.89	1,579,715
2022-05-13	493.11	498.79	489.60	497.27	473.50	2,338,637
2022-05-12	486.79	497.26	479.76	486.18	462.94	2,829,489
2022-05-11	503.92	508.00	487.81	489.08	465.70	2,782,894
2022-05-10	509.70	510.63	495.63	501.46	477.49	2,729,398
2022-05-09	496.10	507.05	494.34	498.83	474.98	3,292,742
2022-05-06	514.40	516.44	498.82	503.36	479.29	3,560,758
2022-05-05	541.57	542.34	512.17	517.32	492.59	3,977,041
2022-05-04	531.60	546.14	522.81	544.43	518.40	2,465,206
2022-05-03	530.00	534.27	523.70	528.08	502.83	2,398,040
2022-05-02	532.23	539.20	518.27	528.95	503.66	3,303,362
2022-04-29	560.93	561.58	529.70	531.72	506.30	2,968,024
2022-04-28	555.47	564.80	545.80	562.00	535.13	2,118,683
2022-04-27	556.19	563.62	552.85	554.08	526.73	2,261,581
2022-04-26	565.25	568.34	553.31	553.76	526.43	2,057,352
2022-04-25	570.31	570.33	553.53	568.21	540.17	3,154,501
2022-04-22	590.35	591.90	571.05	571.70	543.48	2,878,169
2022-04-21	607.28	609.18	591.15	591.74	562.53	2,027,947
2022-04-20	599.15	605.28	597.31	603.53	573.74	1,793,337
2022-04-19	583.35	594.83	582.00	594.30	564.97	2,327,834
2022-04-18	585.38	592.11	579.60	582.12	553.39	2,161,925
2022-04-14	591.78	596.28	587.05	590.39	561.25	2,206,167
2022-04-13	582.47	593.49	582.47	591.09	561.92	2,211,841
2022-04-12	586.69	591.73	578.76	581.36	552.67	2,141,958
2022-04-11	598.79	601.00	582.80	584.67	555.81	2,792,714
2022-04-08	606.38	608.00	597.73	600.04	570.42	3,230,210
2022-04-07	592.29	612.27	588.78	608.05	578.04	4,804,249
2022-04-06	574.03	586.80	570.37	584.79	555.93	2,646,237
2022-04-05	572.59	583.98	572.10	575.32	546.92	1,826,816

← NewerPage 19 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.