Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	573.94	579.69	571.47	575.13	546.74	2,202,421
2022-04-01	577.38	582.99	572.31	575.57	547.16	1,933,507
2022-03-31	578.70	586.32	575.51	575.85	547.43	3,439,768
2022-03-30	570.95	578.25	568.59	576.47	548.02	2,086,497
2022-03-29	568.00	571.22	564.53	569.98	541.85	2,005,367
2022-03-28	556.74	565.26	553.50	565.21	537.31	2,056,125
2022-03-25	559.82	560.43	550.23	555.71	528.28	1,975,990
2022-03-24	555.51	558.26	549.22	558.11	530.56	1,614,151
2022-03-23	556.95	560.69	551.91	554.02	526.68	1,546,756
2022-03-22	556.96	560.35	552.33	559.42	531.81	1,777,494
2022-03-21	560.14	566.75	550.84	555.53	528.11	3,136,860
2022-03-18	552.96	562.55	549.51	561.35	533.64	3,597,825
2022-03-17	543.35	553.17	543.20	552.79	525.51	1,974,206
2022-03-16	544.53	551.62	531.26	543.39	516.57	3,017,225
2022-03-15	530.00	543.85	527.92	542.32	515.55	2,547,887
2022-03-14	527.77	535.31	523.54	525.95	499.99	1,950,008
2022-03-11	536.62	542.65	526.43	527.42	501.39	1,735,112
2022-03-10	523.11	534.37	518.14	532.72	506.43	1,777,660
2022-03-09	527.62	530.86	515.71	527.65	501.61	2,789,706
2022-03-08	526.22	539.73	522.41	523.36	497.53	3,649,663
2022-03-07	523.45	545.29	523.42	528.52	502.43	3,896,920
2022-03-04	519.50	529.92	511.78	525.50	499.56	4,418,923
2022-03-03	534.49	538.96	529.54	533.05	506.74	3,851,836
2022-03-02	524.00	533.09	519.77	528.00	501.94	2,571,468
2022-03-01	519.46	529.36	519.19	522.93	497.12	2,316,018
2022-02-28	514.30	519.63	511.30	519.25	493.62	2,408,949
2022-02-25	508.58	518.25	505.25	517.49	491.95	2,002,964
2022-02-24	483.27	506.55	482.98	505.58	480.63	2,859,804
2022-02-23	502.94	507.97	494.78	495.26	470.82	2,021,429
2022-02-22	510.00	514.58	498.16	502.18	477.39	2,451,796
2022-02-18	514.89	517.90	510.33	512.67	487.37	2,154,742
2022-02-17	509.64	518.21	507.03	515.01	489.59	2,022,828
2022-02-16	511.49	514.55	501.71	512.40	487.11	1,770,754
2022-02-15	513.34	516.00	510.76	513.92	488.56	1,984,779
2022-02-14	508.99	511.53	501.44	506.56	481.56	1,749,565
2022-02-11	518.40	521.35	507.38	509.67	484.51	2,349,695
2022-02-10	520.87	524.47	514.75	518.48	492.89	2,558,857
2022-02-09	528.00	534.24	525.68	528.83	502.73	2,256,668
2022-02-08	515.89	523.39	510.50	521.15	495.43	1,461,959
2022-02-07	521.30	522.00	514.23	515.89	490.43	1,863,560
2022-02-04	518.11	522.00	510.80	519.77	494.12	2,387,434
2022-02-03	515.88	526.44	514.21	521.77	496.02	2,665,116
2022-02-02	511.11	523.99	510.34	522.02	495.50	2,547,552
2022-02-01	505.00	509.68	496.94	508.41	482.59	2,347,161
2022-01-31	492.00	506.42	490.63	505.13	479.47	2,480,656
2022-01-28	483.74	492.73	475.90	492.43	467.42	1,918,479
2022-01-27	486.92	495.79	480.31	482.52	458.01	2,374,116
2022-01-26	483.23	493.87	478.77	483.47	458.91	3,074,881
2022-01-25	479.90	482.64	472.37	477.32	453.07	3,076,814
2022-01-24	475.55	489.97	469.01	488.90	464.07	4,423,868
2022-01-21	481.92	494.61	481.32	481.61	457.15	3,295,582
2022-01-20	490.75	499.88	481.84	482.82	458.30	2,893,721
2022-01-19	489.89	496.24	487.10	490.16	465.26	2,709,384
2022-01-18	494.46	495.08	486.86	488.07	463.28	3,803,545
2022-01-14	511.57	512.98	501.86	502.99	477.44	3,872,496
2022-01-13	527.64	529.05	515.23	516.88	490.63	2,428,072
2022-01-12	522.03	530.03	522.01	525.80	499.09	1,729,540
2022-01-11	518.80	522.47	510.29	522.03	495.51	2,457,299
2022-01-10	529.29	530.41	508.50	518.80	492.45	4,916,769
2022-01-07	547.55	548.37	534.24	536.18	508.95	2,323,920

← NewerPage 20 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.