Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	448.54	450.51	444.07	445.30	422.00	1,622,100
2021-10-12	450.15	452.85	445.75	446.87	423.49	1,380,868
2021-10-11	450.04	453.69	449.54	449.70	426.17	1,011,739
2021-10-08	455.44	455.75	450.00	451.85	428.21	1,545,827
2021-10-07	456.47	459.59	452.07	452.87	429.17	1,966,239
2021-10-06	443.93	449.78	442.38	449.34	425.83	1,334,571
2021-10-05	439.58	449.11	439.25	446.24	422.89	1,808,749
2021-10-04	448.34	449.35	436.17	440.14	417.11	2,263,953
2021-10-01	449.73	451.08	440.76	448.33	424.87	1,860,677
2021-09-30	453.62	455.36	449.30	449.35	425.84	1,837,244
2021-09-29	449.87	456.00	448.90	451.79	428.15	1,921,956
2021-09-28	457.14	457.50	445.67	447.35	423.94	2,632,660
2021-09-27	465.55	470.49	457.24	460.56	436.46	2,526,024
2021-09-24	455.98	468.72	455.00	467.75	443.27	3,353,758
2021-09-23	452.30	455.55	451.10	452.78	429.09	2,061,230
2021-09-22	454.70	455.35	449.84	452.33	428.66	1,380,811
2021-09-21	451.14	456.84	450.16	452.11	428.45	1,531,266
2021-09-20	456.63	460.95	446.62	451.14	427.53	2,602,049
2021-09-17	461.62	462.82	457.02	459.51	435.47	3,411,408
2021-09-16	460.79	463.77	456.57	463.31	439.07	1,577,709
2021-09-15	458.24	462.25	456.14	460.73	436.62	1,770,339
2021-09-14	460.95	462.20	457.42	458.41	434.42	1,383,887
2021-09-13	467.06	468.24	458.20	459.66	435.61	1,679,467
2021-09-10	467.17	468.40	463.20	465.16	440.82	1,324,815
2021-09-09	467.34	469.77	465.24	465.94	441.56	1,398,718
2021-09-08	459.11	465.83	458.08	465.70	441.33	1,372,045
2021-09-07	462.50	463.20	457.63	459.60	435.55	1,463,507
2021-09-03	459.00	463.60	459.00	462.55	438.35	1,303,809
2021-09-02	459.42	461.44	458.39	460.97	436.85	1,455,945
2021-09-01	455.48	456.68	451.85	456.52	432.63	1,325,361
2021-08-31	456.14	456.88	452.44	455.49	431.66	1,699,018
2021-08-30	451.04	456.59	450.44	455.93	432.07	1,220,030
2021-08-27	449.31	451.62	446.80	450.34	426.77	1,310,420
2021-08-26	451.23	452.48	446.70	449.31	425.80	1,418,645
2021-08-25	450.83	452.82	447.32	451.23	427.62	1,520,567
2021-08-24	455.25	455.39	450.30	451.79	428.15	1,541,681
2021-08-23	457.27	459.06	454.59	454.93	431.12	1,835,928
2021-08-20	455.49	460.62	453.66	458.99	434.97	1,911,198
2021-08-19	442.95	455.50	441.31	454.26	430.49	1,953,733
2021-08-18	450.96	455.24	445.90	446.21	422.86	2,030,106
2021-08-17	452.86	453.78	449.70	452.34	428.67	1,936,682
2021-08-16	447.91	453.19	447.05	452.86	429.16	1,515,994
2021-08-13	445.78	448.36	444.54	447.82	424.39	1,309,261
2021-08-12	443.00	446.63	442.25	445.36	422.06	1,230,906
2021-08-11	445.50	448.00	441.80	444.30	421.05	2,267,691
2021-08-10	440.66	443.80	440.66	443.03	419.85	1,893,669
2021-08-09	440.65	442.78	439.31	440.47	417.42	1,472,778
2021-08-06	442.73	443.46	438.90	439.63	416.63	1,789,843
2021-08-05	437.75	443.50	436.73	443.19	420.00	1,742,634
2021-08-04	436.00	437.99	432.89	435.04	412.28	1,280,471
2021-08-03	429.92	436.80	429.12	435.07	412.30	1,448,146
2021-08-02	430.62	430.71	425.48	428.92	406.48	1,367,176
2021-07-30	425.98	431.50	425.94	429.72	407.23	2,284,040
2021-07-29	421.68	425.85	420.36	425.28	403.03	1,434,216
2021-07-28	423.27	424.86	420.54	422.22	399.38	1,362,771
2021-07-27	424.00	424.56	421.60	424.34	401.38	1,666,513
2021-07-26	423.40	424.50	420.35	423.23	400.33	1,220,157
2021-07-23	418.29	423.99	417.05	423.43	400.52	1,344,487
2021-07-22	416.00	418.60	413.55	417.54	394.95	1,339,236
2021-07-21	417.11	417.11	412.22	415.01	392.56	1,480,316

← NewerPage 22 of 79 · 4,731 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.