Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	414.00	418.07	412.85	416.24	393.72	2,045,376
2021-07-19	410.06	415.32	410.05	414.15	391.74	2,293,142
2021-07-16	412.12	413.42	409.77	410.37	388.17	1,414,087
2021-07-15	410.46	412.20	407.88	411.82	389.54	1,894,087
2021-07-14	408.58	410.47	407.26	409.95	387.77	1,265,817
2021-07-13	404.70	409.29	404.70	407.06	385.04	1,540,373
2021-07-12	414.04	414.35	404.53	407.88	385.81	2,491,334
2021-07-09	408.55	414.00	407.59	412.37	390.06	2,304,223
2021-07-08	403.50	408.64	403.16	407.15	385.12	2,235,549
2021-07-07	399.20	406.12	399.20	404.68	382.79	2,308,605
2021-07-06	399.84	401.40	397.11	398.86	377.28	2,113,374
2021-07-02	396.21	400.77	396.11	398.94	377.36	1,677,408
2021-07-01	396.30	397.69	393.88	394.53	373.19	1,523,396
2021-06-30	397.97	400.47	395.00	395.67	374.26	2,031,670
2021-06-29	396.30	399.44	395.47	398.79	377.22	1,523,560
2021-06-28	395.00	397.42	393.13	396.54	375.09	1,645,500
2021-06-25	392.97	394.55	391.25	394.51	373.17	2,056,384
2021-06-24	393.42	395.50	391.80	392.07	370.86	1,487,380
2021-06-23	393.00	393.44	390.59	391.97	370.76	1,538,035
2021-06-22	387.02	392.50	386.56	392.18	370.96	1,934,772
2021-06-21	382.25	387.65	380.56	386.80	365.87	1,631,569
2021-06-18	384.75	384.91	380.30	380.88	360.27	3,415,714
2021-06-17	380.38	386.47	379.21	384.75	363.93	1,686,533
2021-06-16	384.40	386.44	377.12	379.41	358.88	1,801,720
2021-06-15	383.76	384.50	381.56	383.91	363.14	1,252,017
2021-06-14	380.79	383.98	379.08	383.76	363.00	1,652,625
2021-06-11	383.86	383.86	380.53	381.83	361.17	1,404,299
2021-06-10	380.27	383.36	379.49	383.01	362.29	1,404,154
2021-06-09	380.21	381.78	379.13	379.96	359.40	1,399,154
2021-06-08	380.41	381.21	377.69	379.70	359.16	1,554,048
2021-06-07	385.47	386.45	378.57	380.40	359.82	2,515,804
2021-06-04	384.19	387.76	383.71	387.52	366.55	1,765,934
2021-06-03	379.64	384.19	378.86	383.87	363.10	1,780,524
2021-06-02	378.38	381.92	377.71	380.59	360.00	1,881,042
2021-06-01	379.93	380.20	375.50	378.23	357.77	2,117,770
2021-05-28	384.15	385.31	377.03	378.27	357.81	4,682,400
2021-05-27	385.13	387.77	383.50	387.50	366.54	4,452,001
2021-05-26	385.86	387.75	385.02	385.62	364.76	1,647,955
2021-05-25	383.62	385.74	382.03	385.38	364.53	1,379,749
2021-05-24	384.34	385.76	381.89	383.45	362.71	1,657,024
2021-05-21	385.05	385.35	380.43	380.72	360.12	1,706,560
2021-05-20	379.18	384.52	378.28	383.58	362.83	1,427,343
2021-05-19	377.15	381.73	376.13	379.66	359.12	1,725,320
2021-05-18	386.45	389.45	382.51	382.81	362.10	1,698,198
2021-05-17	385.04	387.05	382.90	383.96	363.19	1,830,155
2021-05-14	382.14	385.82	380.10	384.42	363.62	1,876,138
2021-05-13	373.09	381.44	371.57	379.53	359.00	2,023,855
2021-05-12	376.00	376.94	371.11	372.20	352.06	2,344,572
2021-05-11	379.31	380.92	376.00	378.18	357.72	1,859,681
2021-05-10	385.49	387.89	381.28	381.48	360.84	1,998,663
2021-05-07	382.83	386.45	382.20	384.32	363.53	1,817,365
2021-05-06	373.19	382.94	373.19	382.76	362.05	2,641,378
2021-05-05	376.35	377.52	372.05	372.50	352.35	1,905,324
2021-05-04	379.03	379.23	373.75	375.29	354.99	2,133,796
2021-05-03	373.84	379.62	372.89	379.32	358.80	2,685,849
2021-04-30	372.91	374.16	371.33	372.09	351.96	2,118,990
2021-04-29	368.54	374.71	368.53	373.54	353.33	1,848,301
2021-04-28	369.55	370.50	368.18	369.59	348.85	1,305,602
2021-04-27	368.17	370.96	365.29	370.21	349.43	1,875,871
2021-04-26	373.90	373.90	368.21	368.52	347.84	2,059,737

← NewerPage 23 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.