Costco Wholesale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2022-01-07 | 547.55 | 548.37 | 534.24 | 536.18 | 508.95 | 2,323,920 |
| 2022-01-06 | 546.20 | 553.52 | 543.55 | 549.80 | 521.87 | 2,503,087 |
| 2022-01-05 | 563.69 | 565.05 | 549.77 | 549.92 | 521.99 | 2,887,485 |
| 2022-01-04 | 564.23 | 568.72 | 561.79 | 564.23 | 535.57 | 2,097,484 |
| 2022-01-03 | 565.03 | 567.47 | 555.51 | 566.71 | 537.92 | 2,715,113 |
| 2021-12-31 | 563.41 | 568.25 | 559.03 | 567.70 | 538.86 | 1,509,196 |
| 2021-12-30 | 569.53 | 569.88 | 562.37 | 563.91 | 535.27 | 1,338,748 |
| 2021-12-29 | 566.40 | 571.49 | 563.50 | 567.77 | 538.93 | 1,753,038 |
| 2021-12-28 | 563.43 | 566.64 | 560.70 | 564.64 | 535.96 | 1,157,520 |
| 2021-12-27 | 551.54 | 565.74 | 551.44 | 563.47 | 534.85 | 2,263,508 |
| 2021-12-23 | 551.74 | 552.61 | 547.49 | 550.37 | 522.41 | 1,758,107 |
| 2021-12-22 | 545.38 | 550.00 | 539.80 | 549.67 | 521.75 | 1,454,497 |
| 2021-12-21 | 550.50 | 551.78 | 536.08 | 545.43 | 517.73 | 2,472,780 |
| 2021-12-20 | 542.13 | 549.14 | 538.03 | 548.56 | 520.70 | 2,033,574 |
| 2021-12-17 | 549.32 | 556.47 | 540.98 | 547.61 | 519.79 | 5,756,845 |
| 2021-12-16 | 564.79 | 566.55 | 549.45 | 552.63 | 524.56 | 2,683,030 |
| 2021-12-15 | 546.21 | 566.49 | 545.53 | 565.48 | 536.76 | 2,937,123 |
| 2021-12-14 | 556.46 | 557.17 | 537.57 | 545.34 | 517.64 | 3,494,356 |
| 2021-12-13 | 550.44 | 559.75 | 547.98 | 557.22 | 528.92 | 3,415,151 |
| 2021-12-10 | 534.71 | 561.27 | 534.61 | 558.82 | 530.44 | 6,333,637 |
| 2021-12-09 | 528.80 | 532.33 | 523.80 | 524.33 | 497.70 | 3,200,453 |
| 2021-12-08 | 546.21 | 547.79 | 525.55 | 530.11 | 503.18 | 3,037,531 |
| 2021-12-07 | 538.25 | 543.00 | 534.71 | 542.02 | 514.49 | 2,579,798 |
| 2021-12-06 | 532.25 | 536.06 | 527.57 | 533.20 | 506.12 | 2,432,878 |
| 2021-12-03 | 529.99 | 537.50 | 524.77 | 528.93 | 502.06 | 2,984,376 |
| 2021-12-02 | 518.51 | 530.91 | 514.04 | 525.51 | 498.82 | 3,277,509 |
| 2021-12-01 | 543.10 | 548.25 | 529.40 | 529.84 | 502.93 | 2,882,122 |
| 2021-11-30 | 551.00 | 557.17 | 535.89 | 539.38 | 511.98 | 4,244,205 |
| 2021-11-29 | 546.13 | 560.78 | 542.41 | 554.88 | 526.70 | 2,919,138 |
| 2021-11-26 | 549.56 | 554.55 | 544.31 | 546.13 | 518.39 | 1,844,761 |
| 2021-11-24 | 545.54 | 550.83 | 543.32 | 549.73 | 521.81 | 2,316,441 |
| 2021-11-23 | 537.96 | 545.82 | 533.77 | 545.26 | 517.56 | 2,147,338 |
| 2021-11-22 | 533.32 | 545.42 | 532.32 | 539.65 | 512.24 | 2,192,217 |
| 2021-11-19 | 534.08 | 535.28 | 528.01 | 533.79 | 506.68 | 1,913,681 |
| 2021-11-18 | 528.16 | 530.80 | 522.49 | 529.37 | 502.48 | 1,664,995 |
| 2021-11-17 | 527.50 | 530.74 | 524.51 | 526.29 | 499.56 | 1,609,406 |
| 2021-11-16 | 519.84 | 528.30 | 517.41 | 526.72 | 499.97 | 1,690,708 |
| 2021-11-15 | 518.49 | 523.10 | 518.01 | 519.89 | 493.48 | 1,392,349 |
| 2021-11-12 | 514.25 | 519.66 | 513.23 | 517.17 | 490.90 | 1,780,234 |
| 2021-11-11 | 506.20 | 512.50 | 504.04 | 512.18 | 486.16 | 1,227,331 |
| 2021-11-10 | 508.26 | 510.36 | 503.77 | 505.51 | 479.83 | 1,226,628 |
| 2021-11-09 | 505.12 | 509.10 | 504.06 | 508.71 | 482.87 | 1,881,803 |
| 2021-11-08 | 513.41 | 513.41 | 500.20 | 503.81 | 478.22 | 2,834,829 |
| 2021-11-05 | 514.77 | 517.90 | 508.63 | 513.12 | 487.06 | 2,071,735 |
| 2021-11-04 | 507.01 | 520.21 | 506.01 | 515.62 | 489.43 | 2,615,013 |
| 2021-11-03 | 501.34 | 502.96 | 495.75 | 502.33 | 476.81 | 1,856,258 |
| 2021-11-02 | 494.74 | 499.49 | 492.72 | 496.99 | 471.75 | 2,012,216 |
| 2021-11-01 | 494.15 | 494.89 | 487.20 | 491.87 | 466.89 | 1,548,739 |
| 2021-10-29 | 486.78 | 494.17 | 486.66 | 491.54 | 466.57 | 2,471,597 |
| 2021-10-28 | 486.96 | 491.83 | 486.48 | 490.53 | 465.61 | 1,362,377 |
| 2021-10-27 | 483.85 | 491.50 | 483.56 | 489.11 | 463.52 | 1,741,794 |
| 2021-10-26 | 482.13 | 488.25 | 481.23 | 485.53 | 460.12 | 2,378,585 |
| 2021-10-25 | 481.99 | 492.21 | 479.50 | 490.10 | 464.45 | 1,903,424 |
| 2021-10-22 | 478.99 | 485.03 | 478.57 | 481.99 | 456.77 | 1,710,335 |
| 2021-10-21 | 469.77 | 477.65 | 469.08 | 477.23 | 452.26 | 1,423,275 |
← NewerPage 21 of 21 · 1,255 trading days
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.
